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 30, 2014 182.87 183.63 181.07 182.66 336,296 -1.02(-0.55%)
May 29, 2014 181.25 183.70 180.23 183.67 357,399 +3.02(+1.67%)
May 28, 2014 184.77 185.42 180.65 180.65 734,868 -4.08(-2.21%)
May 27, 2014 184.77 185.91 183.59 184.73 291,844 +0.86(+0.47%)
May 23, 2014 183.79 183.87 183.87 183.87 410,123 -0.20(-0.11%)
May 22, 2014 181.27 184.62 180.62 184.07 413,223 +3.68(+2.04%)
May 21, 2014 179.58 182.52 179.36 180.39 505,790 +1.83(+1.03%)
May 20, 2014 181.81 181.81 177.71 178.56 482,770 -4.00(-2.19%)
May 19, 2014 178.65 182.66 177.77 182.56 433,171 +3.36(+1.88%)
May 16, 2014 180.82 180.85 177.74 179.20 344,607 -0.83(-0.46%)
May 15, 2014 183.34 183.82 177.60 180.03 450,347 -4.43(-2.40%)
May 14, 2014 186.53 187.71 184.30 184.46 219,847 -2.79(-1.49%)
May 13, 2014 189.66 190.00 186.76 187.25 281,231 -2.27(-1.20%)
May 12, 2014 186.97 190.00 186.74 189.51 307,460 +3.87(+2.09%)
May 09, 2014 186.61 186.64 184.02 185.64 432,382 -0.50(-0.27%)
May 08, 2014 189.00 191.47 185.79 186.14 565,458 -3.72(-1.96%)
May 07, 2014 187.53 189.88 184.94 189.86 429,863 +3.29(+1.77%)
May 06, 2014 189.28 189.28 186.32 186.57 271,132 -2.96(-1.56%)
May 05, 2014 188.88 189.90 187.14 189.53 269,887 -1.22(-0.64%)
May 02, 2014 189.50 190.92 188.30 190.75 416,792 +1.06(+0.56%)
May 01, 2014 192.83 192.83 189.36 189.70 455,369 -2.26(-1.18%)
Apr 30, 2014 188.77 192.50 187.10 191.96 778,305 +2.99(+1.58%)
Apr 29, 2014 184.14 192.51 184.00 188.96 1,368,729 +14.86(+8.53%)
Apr 28, 2014 178.14 178.14 171.28 174.10 703,946 -2.64(-1.49%)
Apr 25, 2014 179.27 179.67 176.66 176.74 285,962 -3.10(-1.72%)
Apr 24, 2014 181.84 181.84 178.77 179.84 229,439 -0.21(-0.12%)
Apr 23, 2014 180.59 181.56 179.59 180.05 360,328 -0.42(-0.23%)
Apr 22, 2014 179.70 181.57 179.43 180.47 258,244 +1.05(+0.58%)
Apr 21, 2014 179.43 180.98 178.97 179.42 250,259 -1.34(-0.74%)
Apr 17, 2014 179.30 180.76 180.76 180.76 340,220 +1.64(+0.91%)
Apr 16, 2014 177.85 179.36 176.95 179.12 321,577 +2.88(+1.63%)
Apr 15, 2014 176.18 177.61 172.52 176.25 372,013 +0.81(+0.46%)
Apr 14, 2014 175.53 176.85 173.51 175.43 496,037 +1.78(+1.03%)
Apr 11, 2014 173.64 175.66 172.32 173.65 518,135 -2.64(-1.50%)
Apr 10, 2014 185.86 186.91 176.27 176.29 1,063,451 -9.94(-5.34%)
Apr 09, 2014 186.78 188.10 183.96 186.23 363,248 +1.06(+0.58%)
Apr 08, 2014 185.87 186.59 183.92 185.17 571,947 +0.36(+0.19%)
Apr 07, 2014 188.27 189.53 183.84 184.81 745,966 -3.47(-1.84%)
Apr 04, 2014 196.14 196.14 187.64 188.27 795,830 -6.33(-3.25%)
Apr 03, 2014 197.47 197.84 194.03 194.61 531,114 -3.03(-1.53%)
Apr 02, 2014 198.65 199.69 197.13 197.64 501,518 -1.14(-0.57%)
Apr 01, 2014 196.85 199.50 195.45 198.78 899,646 +5.04(+2.60%)
Mar 31, 2014 190.21 194.84 188.42 193.75 1,177,481 +8.78(+4.75%)
Mar 28, 2014 177.86 185.61 176.66 184.96 792,675 +8.75(+4.97%)
Mar 27, 2014 177.78 178.44 175.31 176.21 330,689 -1.10(-0.62%)
Mar 26, 2014 179.87 180.76 176.20 177.31 660,839 -2.14(-1.19%)
Mar 25, 2014 183.08 183.72 178.47 179.45 620,697 -2.27(-1.25%)
Mar 24, 2014 184.88 185.58 181.19 181.72 321,332 -2.01(-1.10%)
Mar 21, 2014 186.66 188.07 183.08 183.73 488,546 -2.26(-1.21%)
Mar 20, 2014 181.16 186.28 181.15 185.99 476,076 +4.07(+2.24%)
Mar 19, 2014 182.53 183.39 180.55 181.92 304,307 -0.20(-0.11%)
Mar 18, 2014 182.16 182.80 179.60 182.12 540,349 +0.40(+0.22%)
Mar 17, 2014 181.62 183.20 180.57 181.73 348,095 +2.50(+1.39%)
Mar 14, 2014 182.17 183.59 179.15 179.23 773,085 -3.07(-1.68%)
Mar 13, 2014 188.57 190.29 182.20 182.30 681,331 -6.43(-3.41%)
Mar 12, 2014 186.51 188.94 184.97 188.73 500,652 +0.98(+0.52%)
Mar 11, 2014 190.65 190.65 187.33 187.75 253,093 -3.06(-1.60%)
Mar 10, 2014 190.40 191.25 188.47 190.81 333,074 +0.55(+0.29%)
Mar 07, 2014 190.12 190.83 187.67 190.26 604,246 +0.96(+0.51%)
Mar 06, 2014 188.51 190.50 187.81 189.30 570,526 +0.81(+0.43%)
Mar 05, 2014 187.52 189.12 186.80 188.49 516,776 +0.97(+0.52%)
Mar 04, 2014 184.49 188.21 183.60 187.52 563,827 +5.93(+3.26%)
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.