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 (%)
Feb 29, 2012	103.50	104.36	102.35	103.04	400,727	-0.33(-0.32%)
Feb 28, 2012	104.26	104.26	102.81	103.37	407,406	-0.63(-0.60%)
Feb 27, 2012	102.76	104.38	101.58	104.00	309,800	+0.30(+0.29%)
Feb 24, 2012	102.86	104.05	102.57	103.70	320,696	+0.88(+0.86%)
Feb 23, 2012	101.70	103.02	101.24	102.81	360,522	+1.15(+1.13%)
Feb 22, 2012	103.27	103.47	101.14	101.66	375,838	-1.66(-1.60%)
Feb 21, 2012	103.85	104.97	102.76	103.32	334,172	-0.53(-0.51%)
Feb 17, 2012	104.15	104.45	103.31	103.85	491,004	+0.27(+0.26%)
Feb 16, 2012	101.29	103.64	101.00	103.58	352,438	+2.36(+2.33%)
Feb 15, 2012	102.66	103.05	100.56	101.22	320,210	-0.59(-0.58%)
Feb 14, 2012	102.23	102.49	101.13	101.81	449,818	-1.22(-1.18%)
Feb 13, 2012	103.75	103.85	102.55	103.03	315,959	+0.76(+0.74%)
Feb 10, 2012	101.17	103.30	100.93	102.27	308,391	-1.10(-1.07%)
Feb 09, 2012	104.30	104.52	102.81	103.38	395,754	-0.67(-0.64%)
Feb 08, 2012	104.23	105.22	103.36	104.05	639,609	-0.16(-0.16%)
Feb 07, 2012	102.96	104.57	102.11	104.21	704,590	+0.98(+0.95%)
Feb 06, 2012	103.42	104.74	102.67	103.23	509,537	-1.07(-1.02%)
Feb 03, 2012	102.28	104.34	102.17	104.30	519,433	+3.72(+3.70%)
Feb 02, 2012	100.24	101.64	100.03	100.58	428,250	+0.43(+0.43%)

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.