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 29, 2015 217.72 218.75 216.60 216.61 471,231 -1.34(-0.61%)
May 28, 2015 218.42 218.42 216.43 217.95 282,033 +0.18(+0.08%)
May 27, 2015 216.58 217.97 215.66 217.76 165,718 +2.15(+1.00%)
May 26, 2015 217.81 217.86 215.28 215.62 256,035 -2.18(-1.00%)
May 22, 2015 218.11 217.79 217.79 217.79 155,912 -0.56(-0.26%)
May 21, 2015 217.69 219.22 217.69 218.36 201,539 -0.24(-0.11%)
May 20, 2015 217.22 219.75 216.03 218.60 293,443 +1.33(+0.61%)
May 19, 2015 217.91 218.32 216.38 217.27 235,705 -0.45(-0.20%)
May 18, 2015 215.20 218.54 215.20 217.72 232,958 +2.33(+1.08%)
May 15, 2015 216.72 217.65 214.13 215.39 258,253 -0.94(-0.43%)
May 14, 2015 215.58 217.19 214.31 216.33 249,507 +2.33(+1.09%)
May 13, 2015 213.87 214.53 212.71 214.00 451,761 -0.04(-0.02%)
May 12, 2015 214.97 215.11 212.57 214.04 267,197 -1.98(-0.91%)
May 11, 2015 216.81 217.85 215.80 216.01 293,046 -0.42(-0.19%)
May 08, 2015 217.53 220.58 215.11 216.43 438,988 +1.87(+0.87%)
May 07, 2015 214.66 215.62 213.05 214.56 344,696 +0.60(+0.28%)
May 06, 2015 216.87 216.97 212.14 213.96 403,362 -2.70(-1.25%)
May 05, 2015 218.78 220.31 215.29 216.66 563,235 -2.98(-1.36%)
May 04, 2015 220.58 220.82 218.38 219.64 293,673 +0.33(+0.15%)
May 01, 2015 220.84 221.47 218.41 219.31 428,186 +0.31(+0.14%)
Apr 30, 2015 218.52 220.71 217.49 219.00 708,720 +0.71(+0.32%)
Apr 29, 2015 219.88 223.36 218.18 218.30 862,262 -2.54(-1.15%)
Apr 28, 2015 216.55 221.70 212.33 220.84 547,755 +5.16(+2.39%)
Apr 27, 2015 215.99 218.90 215.41 215.67 446,745 +0.33(+0.15%)
Apr 24, 2015 214.59 216.12 213.76 215.34 274,517 +0.16(+0.08%)
Apr 23, 2015 214.25 215.71 212.90 215.18 204,575 +1.10(+0.52%)
Apr 22, 2015 213.31 214.41 211.27 214.07 188,793 +0.77(+0.36%)
Apr 21, 2015 213.52 215.41 212.25 213.30 254,862 +0.23(+0.11%)
Apr 20, 2015 212.99 213.63 211.27 213.07 225,721 +1.92(+0.91%)
Apr 17, 2015 210.90 212.02 209.54 211.15 370,816 -1.85(-0.87%)
Apr 16, 2015 212.18 213.55 210.71 213.00 230,523 +0.41(+0.19%)
Apr 15, 2015 213.19 214.43 212.36 212.59 301,796 -0.34(-0.16%)
Apr 14, 2015 211.15 214.19 210.79 212.93 438,254 +0.74(+0.35%)
Apr 13, 2015 210.13 213.37 209.78 212.20 419,097 +1.36(+0.64%)
Apr 10, 2015 211.73 212.35 208.85 210.84 385,813 -0.97(-0.46%)
Apr 09, 2015 208.71 211.96 207.49 211.81 298,487 +2.87(+1.37%)
Apr 08, 2015 208.44 209.41 207.56 208.94 215,591 +1.52(+0.73%)
Apr 07, 2015 208.14 209.25 207.42 207.42 281,644 -0.94(-0.45%)
Apr 06, 2015 205.62 209.15 205.30 208.36 388,894 +0.87(+0.42%)
Apr 02, 2015 206.82 207.49 207.49 207.49 281,985 -0.24(-0.12%)
Apr 01, 2015 208.40 209.63 206.93 207.73 420,005 -0.28(-0.14%)
Mar 31, 2015 208.00 210.07 207.94 208.01 403,127 -1.77(-0.85%)
Mar 30, 2015 208.53 211.15 207.68 209.78 279,213 +2.61(+1.26%)
Mar 27, 2015 207.71 209.21 205.80 207.18 295,308 -1.18(-0.57%)
Mar 26, 2015 206.38 210.14 205.14 208.36 381,175 +1.21(+0.58%)
Mar 25, 2015 210.28 210.41 206.89 207.15 336,967 -3.12(-1.48%)
Mar 24, 2015 211.68 212.97 210.27 210.27 255,378 -2.05(-0.97%)
Mar 23, 2015 212.83 214.48 212.32 212.32 361,258 -0.06(-0.03%)
Mar 20, 2015 207.77 212.82 206.64 212.38 562,851 +5.67(+2.74%)
Mar 19, 2015 209.25 210.31 206.16 206.71 340,990 -2.89(-1.38%)
Mar 18, 2015 205.70 210.63 204.87 209.60 450,496 +3.50(+1.70%)
Mar 17, 2015 205.69 206.94 205.01 206.10 533,106 -1.02(-0.49%)
Mar 16, 2015 205.23 207.37 204.59 207.12 495,602 +2.91(+1.42%)
Mar 13, 2015 206.06 207.25 202.61 204.22 446,032 -2.87(-1.38%)
Mar 12, 2015 204.00 207.24 204.00 207.08 299,829 +4.42(+2.18%)
Mar 11, 2015 202.15 203.92 201.58 202.67 306,454 +0.34(+0.17%)
Mar 10, 2015 205.66 206.93 202.14 202.33 421,339 -5.47(-2.63%)
Mar 09, 2015 207.51 208.69 206.49 207.80 249,193 +0.16(+0.08%)
Mar 06, 2015 208.14 213.13 207.13 207.63 664,452 -1.38(-0.66%)
Mar 05, 2015 207.31 209.26 206.18 209.01 322,615 +2.96(+1.44%)
Mar 04, 2015 208.74 210.20 205.96 206.05 432,891 -4.16(-1.98%)
Mar 03, 2015 210.13 211.31 209.70 210.20 235,508 -0.92(-0.44%)
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.