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 (%)
May 28, 2004	47.46	47.55	47.02	47.21	195,871	-0.36(-0.75%)
May 27, 2004	47.36	47.60	46.97	47.57	521,120	+0.50(+1.07%)
May 26, 2004	47.24	47.45	46.40	47.07	271,040	-0.27(-0.57%)
May 25, 2004	46.13	47.34	46.00	47.34	536,815	+1.22(+2.65%)
May 24, 2004	45.63	46.22	45.62	46.12	392,982	+0.74(+1.62%)
May 21, 2004	45.47	45.76	45.01	45.38	148,168	+0.24(+0.54%)
May 20, 2004	45.34	45.63	44.97	45.14	345,692	-0.20(-0.45%)
May 19, 2004	45.76	46.17	45.18	45.34	618,075	+0.14(+0.30%)
May 18, 2004	44.13	45.37	44.13	45.21	424,165	+1.32(+3.00%)
May 17, 2004	44.55	44.55	43.68	43.89	333,715	-0.90(-2.01%)
May 14, 2004	44.79	45.38	44.31	44.79	364,278	-0.19(-0.43%)
May 13, 2004	44.71	45.54	44.45	44.99	805,997	+0.28(+0.63%)
May 12, 2004	45.52	45.52	43.76	44.71	700,162	-0.71(-1.56%)
May 11, 2004	44.74	45.51	44.59	45.41	531,136	+0.93(+2.09%)
May 10, 2004	44.55	45.12	43.92	44.48	507,387	-0.78(-1.73%)
May 07, 2004	46.78	46.88	45.18	45.27	714,307	-1.65(-3.51%)
May 06, 2004	47.26	47.54	46.39	46.91	701,504	-0.54(-1.14%)
May 05, 2004	47.54	47.71	46.90	47.46	424,475	+0.16(+0.33%)
May 04, 2004	47.19	47.84	46.81	47.30	315,439	-0.02(-0.04%)

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.