Skip to main content

Affiliated Managers Group (NY: AMG )

157.15 -0.81 (-0.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 158.92 159.66 156.73 157.15 175,451 -0.81(-0.51%)
Dec 07, 2022 157.99 160.15 157.83 157.96 286,426 -0.03(-0.02%)
Dec 06, 2022 160.41 161.18 157.08 157.99 408,131 -2.64(-1.64%)
Dec 05, 2022 162.62 163.22 159.29 160.63 147,800 -1.85(-1.14%)
Dec 02, 2022 159.94 163.29 159.21 162.48 206,321 -0.12(-0.07%)
Dec 01, 2022 160.27 163.36 158.64 162.60 228,573 +2.18(+1.36%)
Nov 30, 2022 159.00 161.03 154.96 160.42 403,361 +2.06(+1.30%)
Nov 29, 2022 155.59 158.75 155.08 158.36 365,698 +3.25(+2.10%)
Nov 28, 2022 158.31 159.27 155.06 155.11 226,745 -1.77(-1.13%)
Nov 25, 2022 155.65 157.40 155.02 156.88 98,346 +0.14(+0.09%)
Nov 23, 2022 157.14 158.70 156.47 156.74 144,025 -0.10(-0.06%)
Nov 22, 2022 155.84 157.39 154.96 156.84 222,025 +1.41(+0.91%)
Nov 21, 2022 153.40 156.44 153.37 155.43 222,681 +1.56(+1.01%)
Nov 18, 2022 157.86 158.08 153.08 153.87 290,823 -1.43(-0.92%)
Nov 17, 2022 152.36 155.43 152.12 155.30 227,734 +0.30(+0.19%)
Nov 16, 2022 153.86 155.31 152.71 155.00 264,214 -1.12(-0.72%)
Nov 15, 2022 157.05 157.05 154.06 156.12 295,548 +3.63(+2.38%)
Nov 14, 2022 152.20 156.25 151.61 152.49 335,335 -1.43(-0.93%)
Nov 11, 2022 157.99 159.28 153.67 153.92 656,716 -3.24(-2.06%)
Nov 10, 2022 145.39 157.46 145.39 157.16 661,292 +15.73(+11.12%)
Nov 09, 2022 141.88 143.65 140.24 141.43 393,650 -2.24(-1.56%)
Nov 08, 2022 140.47 144.77 140.29 143.67 452,316 +5.68(+4.12%)
Nov 07, 2022 132.78 138.99 130.80 137.99 684,782 +14.09(+11.37%)
Nov 04, 2022 123.11 125.07 121.54 123.90 373,058 +2.91(+2.41%)
Nov 03, 2022 122.08 122.76 120.24 120.99 183,720 -2.78(-2.25%)
Nov 02, 2022 126.08 128.10 123.60 123.77 135,197 -2.79(-2.20%)
Nov 01, 2022 125.95 127.00 124.81 126.56 171,255 +2.41(+1.94%)
Oct 31, 2022 125.57 127.13 124.06 124.15 379,999 -2.98(-2.34%)
Oct 28, 2022 125.45 127.31 124.18 127.13 342,917 +2.22(+1.78%)
Oct 27, 2022 125.51 126.55 123.57 124.91 267,499 +1.07(+0.86%)
Oct 26, 2022 124.83 126.02 123.76 123.84 334,101 -0.84(-0.67%)
Oct 25, 2022 120.64 124.71 120.64 124.68 265,013 +4.31(+3.58%)
Oct 24, 2022 120.33 120.96 118.59 120.37 259,235 +1.25(+1.05%)
Oct 21, 2022 115.17 119.59 114.83 119.12 240,949 +3.63(+3.14%)
Oct 20, 2022 118.50 119.31 115.17 115.49 144,530 -2.30(-1.95%)
Oct 19, 2022 119.26 120.18 116.14 117.79 223,357 -2.16(-1.80%)
Oct 18, 2022 121.89 122.01 119.12 119.95 265,219 +1.49(+1.26%)
Oct 17, 2022 117.47 118.93 116.99 118.46 250,598 +4.00(+3.49%)
Oct 14, 2022 117.46 119.74 113.64 114.46 262,561 -2.28(-1.95%)
Oct 13, 2022 109.99 117.39 108.11 116.74 217,179 +3.87(+3.43%)
Oct 12, 2022 114.45 114.74 111.77 112.87 212,219 -1.65(-1.44%)
Oct 11, 2022 117.06 117.67 113.76 114.52 240,918 -4.11(-3.46%)
Oct 10, 2022 119.75 120.09 117.08 118.63 451,223 +0.31(+0.26%)
Oct 07, 2022 118.92 119.05 116.59 118.32 468,659 -2.09(-1.74%)
Oct 06, 2022 120.04 121.65 119.56 120.41 202,527 -0.41(-0.34%)
Oct 05, 2022 120.18 121.50 118.36 120.82 178,239 -1.06(-0.87%)
Oct 04, 2022 118.93 121.88 118.93 121.88 377,033 +5.50(+4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.