Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 161.27 162.19 158.79 158.83 277,906 -3.20(-1.97%)
May 30, 2013 159.82 162.59 159.64 162.03 273,219 +2.33(+1.46%)
May 29, 2013 160.77 161.33 158.27 159.69 335,080 -1.55(-0.96%)
May 28, 2013 158.92 161.50 158.92 161.24 437,439 +4.37(+2.78%)
May 24, 2013 156.45 156.93 155.18 156.88 259,766 -0.62(-0.39%)
May 23, 2013 156.59 157.81 154.84 157.50 416,339 -1.36(-0.85%)
May 22, 2013 162.42 163.60 157.63 158.85 318,310 -3.09(-1.91%)
May 21, 2013 162.28 163.02 161.25 161.94 219,065 -0.03(-0.02%)
May 20, 2013 161.81 163.22 161.09 161.97 260,957 +0.02(+0.01%)
May 17, 2013 160.49 162.68 159.59 161.95 338,781 +2.99(+1.88%)
May 16, 2013 159.99 161.77 158.48 158.96 464,080 -1.21(-0.76%)
May 15, 2013 159.10 160.26 158.26 160.17 377,592 +4.20(+2.70%)
May 13, 2013 154.80 157.73 154.52 155.97 271,339 +0.53(+0.34%)
May 10, 2013 152.48 155.63 152.48 155.43 357,366 +3.11(+2.04%)
May 09, 2013 151.55 153.91 151.45 152.32 460,167 +0.52(+0.34%)
May 08, 2013 151.32 151.81 150.68 151.80 289,610 +0.01(+0.01%)
May 07, 2013 151.07 151.79 150.24 151.79 250,962 +0.89(+0.59%)
May 06, 2013 149.08 151.63 148.78 150.90 301,052 +2.13(+1.43%)
May 03, 2013 149.73 150.87 148.53 148.77 421,078 +1.18(+0.80%)
May 02, 2013 146.54 148.31 145.28 147.59 260,751 +1.62(+1.11%)
May 01, 2013 150.07 150.54 145.89 145.97 380,350 -4.80(-3.19%)
Apr 30, 2013 147.38 152.07 147.38 150.77 660,233 +3.75(+2.55%)
Apr 29, 2013 145.14 147.58 144.79 147.03 289,604 +2.27(+1.57%)
Apr 26, 2013 146.44 146.16 144.16 144.76 360,527 -1.40(-0.95%)
Apr 25, 2013 144.29 146.52 143.46 146.16 474,525 +3.25(+2.28%)
Apr 24, 2013 144.60 144.75 142.50 142.90 276,292 -1.43(-0.99%)
Apr 23, 2013 142.71 145.49 142.48 144.33 337,394 +2.17(+1.53%)
Apr 22, 2013 141.61 142.39 139.50 142.16 166,362 +0.95(+0.67%)
Apr 19, 2013 140.19 141.68 138.17 141.22 432,669 +1.69(+1.21%)
Apr 18, 2013 141.18 141.60 138.72 139.52 326,249 -1.60(-1.13%)
Apr 17, 2013 142.02 142.07 139.05 141.12 425,590 -2.26(-1.57%)
Apr 16, 2013 145.22 145.24 142.32 143.38 574,960 +0.02(+0.01%)
Apr 15, 2013 148.17 148.65 143.05 143.36 240,102 -5.56(-3.73%)
Apr 12, 2013 150.17 150.31 148.59 148.91 292,999 -1.70(-1.13%)
Apr 11, 2013 149.06 151.32 148.80 150.61 286,211 +1.49(+1.00%)
Apr 10, 2013 146.67 149.51 146.49 149.12 274,829 +2.87(+1.96%)
Apr 09, 2013 146.13 147.12 145.02 146.25 238,069 +0.65(+0.45%)
Apr 08, 2013 142.95 145.75 142.95 145.60 323,501 +2.52(+1.76%)
Apr 05, 2013 143.06 143.28 141.17 143.09 458,456 -1.80(-1.24%)
Apr 04, 2013 145.77 146.63 143.96 144.89 345,440 +0.01(+0.01%)
Apr 03, 2013 149.70 149.79 144.34 144.88 430,329 -2.70(-1.83%)
Apr 02, 2013 148.07 148.31 146.98 147.58 186,640 +0.32(+0.22%)
Apr 01, 2013 148.58 149.61 146.71 147.26 284,317 -1.47(-0.99%)
Mar 28, 2013 147.02 149.05 146.35 148.73 255,549 +2.17(+1.48%)
Mar 27, 2013 145.97 146.85 144.95 146.56 250,736 -0.22(-0.15%)
Mar 26, 2013 147.41 147.51 146.06 146.78 308,540 +0.02(+0.01%)
Mar 25, 2013 147.48 148.04 145.78 146.76 353,378 +0.05(+0.03%)
Mar 22, 2013 146.56 146.89 145.61 146.72 215,457 +1.02(+0.70%)
Mar 21, 2013 147.51 147.94 145.32 145.70 258,549 -3.40(-2.28%)
Mar 20, 2013 148.10 149.35 147.36 149.10 250,350 +2.02(+1.38%)
Mar 19, 2013 149.04 149.90 145.93 147.07 328,809 -1.82(-1.22%)
Mar 18, 2013 148.12 149.89 146.96 148.90 357,436 -0.65(-0.43%)
Mar 15, 2013 150.20 150.33 148.74 149.54 947,993 -0.75(-0.50%)
Mar 14, 2013 150.00 151.18 149.26 150.29 683,361 +0.67(+0.45%)
Mar 13, 2013 147.21 149.79 145.37 149.62 601,943 +4.31(+2.97%)
Mar 12, 2013 146.76 146.78 144.70 145.31 315,325 -0.73(-0.50%)
Mar 11, 2013 146.31 146.31 145.03 146.04 529,973 -0.37(-0.25%)
Mar 08, 2013 146.24 146.66 144.79 146.41 375,683 +0.95(+0.65%)
Mar 07, 2013 145.26 145.61 144.32 145.46 277,422 +0.17(+0.12%)
Mar 06, 2013 145.09 145.67 144.31 145.28 175,869 +0.83(+0.58%)
Mar 05, 2013 143.59 144.88 143.05 144.45 286,862 +2.05(+1.44%)
Mar 04, 2013 141.11 142.40 140.07 142.40 334,590 +0.98(+0.69%)
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.