Skip to main content

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.87 41.66 37.82 38.92 0 -1.22(-3.04%)
Jan 29, 2009 41.64 42.22 39.84 40.14 1,390,992 -2.47(-5.80%)
Jan 28, 2009 40.87 42.87 39.14 42.61 1,790,226 +4.46(+11.67%)
Jan 27, 2009 37.43 38.49 36.40 38.16 427,852 +1.18(+3.20%)
Jan 26, 2009 37.61 38.74 35.96 36.98 599,926 -0.26(-0.70%)
Jan 23, 2009 33.64 37.63 33.44 37.24 1,159,197 +2.22(+6.33%)
Jan 22, 2009 36.53 37.19 34.51 35.02 1,213,745 -2.99(-7.87%)
Jan 21, 2009 33.56 38.22 33.56 38.01 1,604,583 +4.55(+13.60%)
Jan 20, 2009 36.14 37.22 33.18 33.46 1,335,400 -4.56(-12.00%)
Jan 16, 2009 37.07 38.59 35.16 38.02 1,309,687 +2.60(+7.33%)
Jan 15, 2009 35.75 37.51 33.47 35.43 1,137,957 -0.26(-0.73%)
Jan 14, 2009 37.48 38.00 35.18 35.69 1,321,570 -2.69(-7.01%)
Jan 13, 2009 38.25 38.93 36.86 38.38 1,472,593 -0.29(-0.75%)
Jan 12, 2009 43.63 43.82 37.78 38.67 1,082,523 -5.02(-11.48%)
Jan 09, 2009 45.43 45.43 43.14 43.69 1,025,481 -1.39(-3.07%)
Jan 08, 2009 42.61 45.45 42.04 45.07 1,089,653 +1.98(+4.58%)
Jan 07, 2009 44.93 45.14 42.68 43.10 1,722,810 -2.32(-5.12%)
Jan 06, 2009 43.30 45.68 43.00 45.42 1,473,566 +2.81(+6.59%)
Jan 05, 2009 41.67 43.61 40.91 42.61 1,023,648 +0.54(+1.29%)
Jan 02, 2009 40.68 42.37 38.93 42.07 0 +1.47(+3.63%)
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.