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 31, 2019 102.15 104.02 101.76 102.93 695,905 +0.16(+0.15%)
Jan 30, 2019 104.82 104.94 101.30 102.77 839,356 -1.87(-1.79%)
Jan 29, 2019 106.66 106.67 104.55 104.64 411,206 -3.11(-2.89%)
Jan 28, 2019 106.47 108.29 104.96 107.75 503,109 +0.25(+0.23%)
Jan 25, 2019 106.69 108.13 106.32 107.51 547,952 +1.83(+1.74%)
Jan 24, 2019 104.24 106.02 104.24 105.67 477,044 +1.23(+1.17%)
Jan 23, 2019 104.91 105.45 103.18 104.45 452,699 -0.08(-0.07%)
Jan 22, 2019 105.20 106.06 103.19 104.53 1,037,421 -1.95(-1.83%)
Jan 18, 2019 105.81 106.95 104.89 106.48 1,027,079 +1.48(+1.41%)
Jan 17, 2019 103.96 105.62 102.87 105.00 482,434 -0.09(-0.08%)
Jan 16, 2019 103.06 106.24 102.19 105.09 639,737 +3.13(+3.07%)
Jan 15, 2019 99.89 102.00 99.61 101.96 451,950 +1.57(+1.56%)
Jan 14, 2019 99.05 101.44 98.56 100.39 412,538 +0.24(+0.24%)
Jan 11, 2019 101.01 101.83 98.60 100.14 718,028 -1.92(-1.88%)
Jan 10, 2019 101.02 102.55 100.98 102.07 797,469 +0.56(+0.55%)
Jan 09, 2019 100.06 101.83 100.06 101.51 354,098 +1.11(+1.10%)
Jan 08, 2019 100.91 101.81 99.88 100.40 477,178 -0.18(-0.17%)
Jan 07, 2019 98.73 101.72 97.58 100.58 632,028 +1.86(+1.89%)
Jan 04, 2019 96.33 98.80 95.61 98.71 573,851 +4.14(+4.38%)
Jan 03, 2019 95.71 96.58 93.74 94.57 558,242 -1.77(-1.83%)
Jan 02, 2019 93.69 97.66 93.29 96.34 551,331 +0.77(+0.81%)
Dec 31, 2018 94.47 95.95 93.51 95.56 580,785 +1.40(+1.49%)
Dec 28, 2018 95.57 96.06 93.71 94.16 475,660 -1.12(-1.17%)
Dec 27, 2018 91.41 95.29 90.87 95.28 827,935 +2.05(+2.20%)
Dec 26, 2018 88.53 93.27 86.76 93.23 806,631 +4.73(+5.34%)
Dec 24, 2018 89.74 91.20 88.41 88.50 245,732 -2.14(-2.36%)
Dec 21, 2018 91.45 93.13 90.46 90.64 1,589,307 -0.90(-0.99%)
Dec 20, 2018 90.09 92.88 89.75 91.54 839,158 +1.12(+1.24%)
Dec 19, 2018 93.13 94.43 89.73 90.42 718,771 -3.45(-3.68%)
Dec 18, 2018 94.50 95.72 93.07 93.88 1,089,416 +0.25(+0.27%)
Dec 17, 2018 93.46 96.31 93.06 93.62 1,264,976 -0.05(-0.05%)
Dec 14, 2018 96.12 96.50 92.00 93.67 1,718,903 -2.80(-2.90%)
Dec 13, 2018 99.95 100.61 96.16 96.47 1,215,493 -3.46(-3.46%)
Dec 12, 2018 99.24 101.92 98.09 99.93 617,650 +2.42(+2.48%)
Dec 11, 2018 100.32 101.31 96.53 97.51 835,535 -1.04(-1.05%)
Dec 10, 2018 100.60 101.03 96.94 98.54 666,416 -2.51(-2.48%)
Dec 07, 2018 104.52 106.07 99.72 101.06 1,082,140 -3.45(-3.30%)
Dec 06, 2018 100.54 104.57 99.39 104.51 1,055,516 +1.38(+1.34%)
Dec 04, 2018 108.79 109.04 102.82 103.12 749,636 -6.04(-5.53%)
Dec 03, 2018 110.87 112.23 108.88 109.17 477,237 +0.19(+0.17%)
Nov 30, 2018 109.35 110.07 107.62 108.98 492,280 -0.45(-0.41%)
Nov 29, 2018 110.68 111.08 109.11 109.43 438,483 -2.17(-1.94%)
Nov 28, 2018 108.36 111.60 107.23 111.60 590,353 +3.22(+2.97%)
Nov 27, 2018 109.64 110.32 107.63 108.38 538,909 -1.93(-1.75%)
Nov 26, 2018 108.72 111.09 108.20 110.31 574,353 +3.14(+2.93%)
Nov 23, 2018 106.31 108.62 105.89 107.17 163,651 -0.09(-0.08%)
Nov 21, 2018 107.26 107.26 107.26 0 +2.77(+2.65%)
Nov 20, 2018 107.08 107.69 103.97 104.50 599,115 -3.48(-3.22%)
Nov 19, 2018 110.68 112.41 107.78 107.98 564,785 -3.20(-2.88%)
Nov 16, 2018 110.52 111.46 109.09 111.18 687,031 +0.07(+0.06%)
Nov 15, 2018 108.00 111.17 106.85 111.11 662,640 +2.18(+2.00%)
Nov 14, 2018 110.01 111.24 107.44 108.93 516,944 -0.30(-0.28%)
Nov 13, 2018 111.11 111.64 108.94 109.23 408,367 -1.15(-1.04%)
Nov 12, 2018 112.89 112.93 110.00 110.38 375,369 -2.64(-2.33%)
Nov 09, 2018 114.22 114.55 111.88 113.02 408,772 -1.73(-1.50%)
Nov 08, 2018 114.94 116.78 114.31 114.75 385,379 -0.65(-0.56%)
Nov 07, 2018 113.92 115.44 111.71 115.39 503,225 +2.26(+1.99%)
Nov 06, 2018 112.37 114.34 111.55 113.14 389,438 +0.86(+0.77%)
Nov 05, 2018 114.75 115.60 111.41 112.28 714,479 -2.00(-1.75%)
Nov 02, 2018 116.77 116.95 113.24 114.28 623,800 -1.40(-1.21%)
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.