Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	62.23	63.33	61.80	63.16	648,883	+0.94(+1.51%)
Nov 27, 2009	62.60	63.61	61.32	62.22	260,685	-3.09(-4.73%)
Nov 25, 2009	65.35	65.93	64.72	65.31	370,256	+0.02(+0.03%)
Nov 24, 2009	66.06	66.06	64.66	65.29	364,447	-0.71(-1.07%)
Nov 23, 2009	66.14	66.65	65.56	65.99	446,861	+1.09(+1.69%)
Nov 20, 2009	64.46	65.04	64.22	64.90	490,552	-0.22(-0.34%)
Nov 19, 2009	66.57	66.85	64.70	65.12	701,932	-2.21(-3.28%)
Nov 18, 2009	67.59	67.90	66.66	67.33	601,621	-0.07(-0.10%)
Nov 17, 2009	68.14	68.67	67.16	67.40	558,426	-1.04(-1.51%)
Nov 16, 2009	67.82	69.67	67.82	68.43	639,657	+0.91(+1.35%)
Nov 13, 2009	67.38	68.42	66.68	67.52	520,839	-0.25(-0.37%)
Nov 12, 2009	68.68	68.87	67.45	67.77	400,003	-0.84(-1.23%)
Nov 11, 2009	67.79	69.02	67.60	68.62	1,146,607	+1.46(+2.18%)
Nov 10, 2009	65.93	67.47	65.85	67.16	644,765	+0.95(+1.43%)
Nov 09, 2009	65.13	66.23	65.13	66.21	724,619	+2.17(+3.39%)
Nov 06, 2009	62.29	64.65	62.21	64.04	413,140	+1.72(+2.77%)
Nov 05, 2009	61.61	63.52	61.55	62.31	561,217	+1.36(+2.22%)
Nov 04, 2009	61.87	62.71	60.72	60.96	438,780	-0.45(-0.73%)
Nov 03, 2009	60.09	61.51	59.83	61.40	840,440	-1.29(-2.05%)

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.