Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.44	28.74	28.44	28.62	55,911	+0.22(+0.79%)
Nov 26, 2003	28.59	28.67	28.31	28.40	346,622	-0.08(-0.27%)
Nov 25, 2003	28.19	28.53	28.18	28.48	1,031,038	+0.24(+0.84%)
Nov 24, 2003	27.76	28.46	27.74	28.24	500,263	+0.57(+2.07%)
Nov 21, 2003	27.29	27.83	27.52	27.67	678,220	+0.37(+1.37%)
Nov 20, 2003	27.51	27.61	27.29	27.29	843,323	-0.36(-1.31%)
Nov 19, 2003	28.52	28.52	27.53	27.66	1,579,624	-0.84(-2.95%)
Nov 18, 2003	28.77	28.88	28.43	28.50	566,087	-0.08(-0.29%)
Nov 17, 2003	28.72	29.47	28.33	28.58	955,146	-0.89(-3.01%)
Nov 14, 2003	30.41	30.41	29.44	29.46	503,825	-0.96(-3.14%)
Nov 13, 2003	30.52	30.58	30.41	30.42	768,516	-0.17(-0.55%)
Nov 12, 2003	30.32	30.59	30.32	30.59	198,711	+0.30(+0.98%)
Nov 11, 2003	30.45	30.51	30.22	30.29	188,799	-0.25(-0.82%)
Nov 10, 2003	31.08	31.08	30.47	30.54	303,410	-0.59(-1.88%)
Nov 07, 2003	31.16	31.44	31.16	31.13	265,000	-0.02(-0.06%)
Nov 06, 2003	30.92	31.19	30.82	31.14	268,407	+0.12(+0.37%)
Nov 05, 2003	31.16	31.16	30.57	31.03	319,982	-0.18(-0.58%)
Nov 04, 2003	31.41	31.41	31.00	31.21	532,435	-0.20(-0.63%)

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.