Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	75.54	76.01	73.97	75.55	3,767	+0.51(+0.68%)
Sep 29, 2010	76.27	76.85	74.98	75.04	523,087	-1.43(-1.87%)
Sep 28, 2010	75.47	76.79	74.52	76.48	2,878	+1.22(+1.62%)
Sep 27, 2010	76.21	76.69	74.95	75.26	562,350	-1.20(-1.57%)
Sep 24, 2010	73.82	76.66	73.82	76.46	351,390	+3.73(+5.13%)
Sep 23, 2010	73.25	74.16	72.61	72.73	302,612	-1.02(-1.38%)
Sep 22, 2010	74.96	75.43	73.16	73.75	430,400	-1.35(-1.79%)
Sep 21, 2010	77.40	77.62	74.98	75.09	570,197	-2.23(-2.88%)
Sep 20, 2010	75.68	77.53	75.39	77.32	379,807	+1.78(+2.36%)
Sep 17, 2010	75.54	75.63	74.39	75.54	476,263	+1.03(+1.38%)
Sep 15, 2010	73.11	74.69	72.85	74.51	336,725	+0.96(+1.30%)
Sep 14, 2010	73.76	74.45	73.31	73.55	6,103	-0.20(-0.28%)
Sep 13, 2010	71.33	73.90	71.33	73.76	606,914	+3.20(+4.53%)
Sep 10, 2010	70.20	70.83	70.01	70.56	236,447	+0.41(+0.58%)
Sep 09, 2010	70.68	71.07	69.51	70.15	505	+0.34(+0.49%)
Sep 08, 2010	69.24	70.51	69.24	69.81	296,606	+0.66(+0.95%)
Sep 07, 2010	69.05	69.66	68.09	69.16	618,605	-0.33(-0.47%)
Sep 03, 2010	68.04	69.64	67.58	69.48	510,234	+2.29(+3.40%)
Sep 02, 2010	65.61	67.27	65.61	67.20	455,690	+1.19(+1.80%)

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.