Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 35.95 36.65 35.61 36.50 898,264 +0.80(+2.25%)
Jan 29, 2004 36.28 36.39 35.44 35.69 956,971 +0.26(+0.74%)
Jan 28, 2004 34.87 37.44 34.87 35.43 2,071,785 +0.56(+1.60%)
Jan 27, 2004 36.13 36.13 34.82 34.87 351,157 -0.42(-1.20%)
Jan 26, 2004 34.84 35.38 34.78 35.29 304,842 +0.46(+1.31%)
Jan 23, 2004 34.78 35.03 34.75 34.84 508,381 +0.06(+0.16%)
Jan 22, 2004 34.59 35.05 34.59 34.78 431,241 +0.24(+0.68%)
Jan 21, 2004 34.43 34.59 34.15 34.54 555,470 +0.34(+0.99%)
Jan 20, 2004 34.32 34.83 34.15 34.20 592,801 -0.01(-0.02%)
Jan 16, 2004 34.25 34.39 34.01 34.21 358,902 -0.03(-0.10%)
Jan 15, 2004 33.66 34.44 33.60 34.25 1,204,191 +0.70(+2.08%)
Jan 14, 2004 32.49 33.55 32.49 33.55 1,032,252 +1.16(+3.59%)
Jan 13, 2004 32.26 32.65 32.16 32.39 458,503 +0.19(+0.60%)
Jan 12, 2004 32.02 32.20 31.94 32.19 365,253 +0.13(+0.40%)
Jan 09, 2004 31.99 32.42 31.78 32.06 414,047 +0.00(+0.00%)
Jan 08, 2004 31.76 32.15 31.62 32.06 651,198 +0.33(+1.04%)
Jan 07, 2004 31.42 31.54 31.28 31.73 517,675 +0.36(+1.15%)
Jan 06, 2004 31.10 31.41 31.04 31.37 599,307 +0.27(+0.87%)
Jan 05, 2004 30.02 31.14 30.02 31.10 484,371 +1.08(+3.58%)
Jan 02, 2004 30.02 30.51 29.93 30.02 175,346 +0.07(+0.24%)
Dec 31, 2003 30.20 30.23 29.83 29.95 362,155 -0.25(-0.83%)
Dec 30, 2003 30.08 30.20 29.99 30.20 310,419 +0.15(+0.50%)
Dec 29, 2003 29.49 30.12 29.44 30.05 348,214 +0.56(+1.90%)
Dec 26, 2003 29.41 29.59 29.40 29.49 37,021 +0.14(+0.48%)
Dec 24, 2003 29.31 29.46 29.27 29.35 166,982 -0.00(-0.01%)
Dec 23, 2003 29.43 29.50 29.18 29.35 222,281 +0.00(+0.00%)
Dec 22, 2003 28.91 29.36 28.91 29.35 299,886 +0.41(+1.43%)
Dec 19, 2003 28.96 29.01 28.73 28.94 462,221 +0.06(+0.22%)
Dec 18, 2003 28.62 28.98 28.56 28.87 376,716 +0.25(+0.89%)
Dec 17, 2003 28.62 28.69 28.53 28.62 261,470 -0.05(-0.17%)
Dec 16, 2003 28.51 28.80 28.47 28.67 340,160 +0.13(+0.47%)
Dec 15, 2003 29.01 29.28 28.53 28.53 533,010 -0.04(-0.15%)
Dec 12, 2003 28.84 28.92 28.52 28.58 351,157 -0.17(-0.60%)
Dec 11, 2003 28.71 29.37 28.44 28.75 561,666 +0.12(+0.42%)
Dec 10, 2003 28.77 28.78 28.42 28.63 363,704 -0.10(-0.34%)
Dec 09, 2003 29.42 29.55 28.73 28.73 312,432 -0.82(-2.77%)
Dec 08, 2003 29.19 29.53 29.19 29.55 453,701 +0.36(+1.22%)
Dec 05, 2003 29.27 29.37 29.17 29.19 291,056 -0.21(-0.72%)
Dec 04, 2003 29.37 29.52 29.27 29.40 450,913 -0.10(-0.35%)
Dec 03, 2003 29.18 29.64 29.09 29.50 622,697 +0.37(+1.27%)
Dec 02, 2003 28.87 29.34 28.83 29.13 534,094 +0.31(+1.07%)
Dec 01, 2003 28.77 28.99 28.66 28.82 283,621 +0.20(+0.71%)
Nov 28, 2003 28.44 28.73 28.44 28.62 55,918 +0.22(+0.79%)
Nov 26, 2003 28.58 28.66 28.31 28.40 346,665 -0.08(-0.27%)
Nov 25, 2003 28.19 28.53 28.18 28.47 1,031,168 +0.24(+0.84%)
Nov 24, 2003 27.76 28.46 27.74 28.24 500,326 +0.57(+2.07%)
Nov 21, 2003 27.29 27.82 27.52 27.67 678,306 +0.37(+1.37%)
Nov 20, 2003 27.51 27.61 27.29 27.29 843,429 -0.36(-1.31%)
Nov 19, 2003 28.51 28.51 27.53 27.65 1,579,823 -0.84(-2.95%)
Nov 18, 2003 28.77 28.88 28.43 28.49 566,158 -0.08(-0.29%)
Nov 17, 2003 28.72 29.46 28.33 28.57 955,267 -0.89(-3.01%)
Nov 14, 2003 30.41 30.41 29.44 29.46 503,889 -0.96(-3.14%)
Nov 13, 2003 30.51 30.58 30.40 30.42 768,612 -0.17(-0.55%)
Nov 12, 2003 30.32 30.58 30.32 30.58 198,736 +0.30(+0.98%)
Nov 11, 2003 30.45 30.50 30.21 30.29 188,822 -0.25(-0.82%)
Nov 10, 2003 31.07 31.07 30.47 30.54 303,448 -0.59(-1.88%)
Nov 07, 2003 31.16 31.44 31.16 31.12 265,033 -0.02(-0.06%)
Nov 06, 2003 30.91 31.19 30.82 31.14 268,441 +0.12(+0.37%)
Nov 05, 2003 31.16 31.16 30.56 31.02 320,023 -0.18(-0.58%)
Nov 04, 2003 31.41 31.41 31.00 31.20 532,502 -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.