Indicators

Affiliated Managers Group (NY: AMG )

157.28 -2.06 (-1.29%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	99.06	102.32	97.69	101.04	679,821	+0.45(+0.45%)
Jul 28, 2011	99.82	102.78	99.53	100.58	657,158	+0.77(+0.77%)
Jul 27, 2011	102.56	103.04	99.57	99.82	1,198,915	-3.73(-3.60%)
Jul 26, 2011	98.69	104.98	98.69	103.54	1,159,963	+4.58(+4.63%)
Jul 25, 2011	98.33	100.14	97.97	98.96	422,645	-1.38(-1.37%)
Jul 22, 2011	99.99	101.10	99.12	100.34	476,042	+0.25(+0.25%)
Jul 21, 2011	97.83	100.49	97.82	100.09	731,080	+3.09(+3.18%)
Jul 20, 2011	97.06	97.40	96.16	97.00	477,103	+0.48(+0.50%)
Jul 19, 2011	95.92	97.31	95.32	96.51	506,564	+1.60(+1.68%)
Jul 18, 2011	96.24	96.49	94.16	94.92	449,829	-1.96(-2.02%)
Jul 15, 2011	97.16	97.33	94.62	96.87	513,691	+0.34(+0.35%)
Jul 14, 2011	98.61	99.69	96.29	96.53	428,881	-1.58(-1.61%)
Jul 13, 2011	98.01	100.47	97.18	98.11	409,285	+0.46(+0.47%)
Jul 12, 2011	98.20	99.84	97.45	97.66	484,971	-0.84(-0.86%)
Jul 11, 2011	100.58	100.94	98.20	98.50	410,975	-4.14(-4.03%)
Jul 08, 2011	103.09	103.23	101.33	102.63	529,828	-2.45(-2.33%)
Jul 07, 2011	102.46	106.21	102.43	105.08	770,871	+3.77(+3.72%)
Jul 06, 2011	100.22	101.67	99.05	101.32	432,869	+0.66(+0.65%)
Jul 05, 2011	100.34	101.05	98.98	100.66	471,167	-0.25(-0.25%)

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.