Indicators

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	106.64	107.89	105.97	107.89	366,761	+1.01(+0.94%)
Jan 30, 2007	103.11	107.00	103.11	106.88	490,041	+0.71(+0.67%)
Jan 29, 2007	107.00	107.19	105.91	106.18	201,860	-0.58(-0.54%)
Jan 26, 2007	106.42	107.13	105.56	106.76	413,220	+0.15(+0.14%)
Jan 25, 2007	214.71	109.68	105.83	106.61	623,857	-0.75(-0.69%)
Jan 24, 2007	106.53	108.97	105.92	107.36	684,570	+2.32(+2.21%)
Jan 23, 2007	104.42	105.20	104.23	105.03	266,290	+0.61(+0.58%)
Jan 22, 2007	104.74	104.98	103.03	104.42	236,760	-0.63(-0.60%)
Jan 19, 2007	104.51	105.74	104.29	105.05	192,877	+0.68(+0.65%)
Jan 18, 2007	105.77	106.30	104.12	104.37	144,554	-1.48(-1.40%)
Jan 17, 2007	105.15	107.00	105.15	105.86	224,782	+0.71(+0.67%)
Jan 16, 2007	105.90	106.05	104.94	105.15	261,644	-0.42(-0.39%)
Jan 12, 2007	104.48	106.98	104.29	105.56	587,306	+1.27(+1.22%)
Jan 11, 2007	103.41	104.57	103.31	104.30	272,073	+0.89(+0.86%)
Jan 10, 2007	102.93	103.54	102.23	103.41	293,962	+0.48(+0.46%)
Jan 09, 2007	101.94	103.49	101.94	102.93	278,887	+0.99(+0.97%)
Jan 08, 2007	100.62	102.20	100.28	101.94	231,391	+1.33(+1.32%)
Jan 05, 2007	101.43	101.70	100.12	100.62	184,514	-0.81(-0.80%)
Jan 04, 2007	102.11	102.69	100.47	101.43	406,818	-1.11(-1.09%)

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.