Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 158.62 159.30 156.21 158.38 187,299 -2.10(-1.31%)
Dec 29, 2022 157.71 161.16 157.71 160.47 179,884 +4.43(+2.84%)
Dec 28, 2022 156.63 157.87 155.70 156.05 217,994 -0.84(-0.54%)
Dec 27, 2022 157.81 158.84 155.93 156.89 213,986 +0.02(+0.01%)
Dec 23, 2022 154.06 157.00 154.06 156.87 176,620 +1.59(+1.02%)
Dec 22, 2022 155.47 155.47 152.35 155.28 177,048 -1.76(-1.12%)
Dec 21, 2022 154.67 157.67 154.67 157.04 366,584 +3.61(+2.35%)
Dec 20, 2022 151.90 155.01 151.90 153.43 253,696 +2.14(+1.41%)
Dec 19, 2022 154.21 155.21 149.84 151.29 359,046 -3.63(-2.34%)
Dec 16, 2022 152.74 155.50 151.44 154.92 637,331 +0.44(+0.28%)
Dec 15, 2022 154.51 155.87 153.45 154.48 184,121 -2.58(-1.64%)
Dec 14, 2022 156.89 159.25 155.07 157.06 310,246 -0.49(-0.31%)
Dec 13, 2022 160.62 161.52 155.67 157.55 577,795 +2.40(+1.55%)
Dec 12, 2022 154.32 156.50 153.96 155.15 389,840 +0.45(+0.29%)
Dec 09, 2022 156.47 157.47 154.61 154.70 215,128 -2.40(-1.53%)
Dec 08, 2022 158.87 159.60 156.68 157.10 175,511 -0.81(-0.51%)
Dec 07, 2022 157.94 160.09 157.78 157.91 286,524 -0.03(-0.02%)
Dec 06, 2022 160.35 161.12 157.03 157.94 408,271 -2.64(-1.64%)
Dec 05, 2022 162.56 163.17 159.24 160.57 147,850 -1.85(-1.14%)
Dec 02, 2022 159.88 163.23 159.16 162.42 206,391 -0.12(-0.07%)
Dec 01, 2022 160.22 163.30 158.59 162.54 228,651 +2.18(+1.36%)
Nov 30, 2022 158.94 160.97 154.91 160.37 403,499 +2.06(+1.30%)
Nov 29, 2022 155.54 158.69 155.03 158.31 365,823 +3.25(+2.10%)
Nov 28, 2022 158.26 159.22 155.01 155.06 226,822 -1.77(-1.13%)
Nov 25, 2022 155.60 157.35 154.97 156.83 98,379 +0.14(+0.09%)
Nov 23, 2022 157.09 158.65 156.42 156.69 144,074 -0.10(-0.06%)
Nov 22, 2022 155.79 157.34 154.91 156.79 222,101 +1.41(+0.91%)
Nov 21, 2022 153.35 156.39 153.32 155.38 222,757 +1.56(+1.01%)
Nov 18, 2022 157.81 158.03 153.03 153.82 290,923 -1.43(-0.92%)
Nov 17, 2022 152.31 155.38 152.07 155.25 227,812 +0.30(+0.19%)
Nov 16, 2022 153.81 155.26 152.66 154.95 264,304 -1.12(-0.72%)
Nov 15, 2022 157.00 157.00 154.00 156.07 295,650 +3.63(+2.38%)
Nov 14, 2022 152.15 156.20 151.56 152.44 335,450 -1.43(-0.93%)
Nov 11, 2022 157.94 159.22 153.62 153.87 656,941 -3.24(-2.06%)
Nov 10, 2022 145.34 157.41 145.34 157.11 661,519 +15.72(+11.12%)
Nov 09, 2022 141.83 143.60 140.19 141.38 393,785 -2.24(-1.56%)
Nov 08, 2022 140.42 144.72 140.24 143.62 452,472 +5.68(+4.12%)
Nov 07, 2022 132.74 138.94 130.76 137.94 685,018 +14.08(+11.37%)
Nov 04, 2022 123.07 125.03 121.50 123.86 373,187 +2.91(+2.40%)
Nov 03, 2022 122.04 122.72 120.20 120.95 183,783 -2.78(-2.25%)
Nov 02, 2022 126.04 128.06 123.56 123.73 135,244 -2.79(-2.20%)
Nov 01, 2022 125.91 126.96 124.77 126.52 171,314 +2.41(+1.94%)
Oct 31, 2022 125.53 127.09 124.02 124.11 380,130 -2.98(-2.34%)
Oct 28, 2022 125.41 127.27 124.14 127.09 343,035 +2.22(+1.78%)
Oct 27, 2022 125.47 126.51 123.53 124.87 267,591 +1.07(+0.86%)
Oct 26, 2022 124.79 125.98 123.72 123.80 334,216 -0.84(-0.67%)
Oct 25, 2022 120.60 124.67 120.60 124.64 265,105 +4.31(+3.58%)
Oct 24, 2022 120.29 120.92 118.55 120.33 259,324 +1.25(+1.05%)
Oct 21, 2022 115.13 119.55 114.79 119.08 241,032 +3.63(+3.14%)
Oct 20, 2022 118.46 119.27 115.13 115.45 144,579 -2.30(-1.95%)
Oct 19, 2022 119.22 120.14 116.10 117.75 223,434 -2.16(-1.80%)
Oct 18, 2022 121.85 121.97 119.08 119.91 265,310 +1.49(+1.26%)
Oct 17, 2022 117.43 118.89 116.95 118.42 250,684 +4.00(+3.49%)
Oct 14, 2022 117.42 119.70 113.60 114.42 262,652 -2.28(-1.95%)
Oct 13, 2022 109.95 117.35 108.08 116.70 217,254 +3.87(+3.43%)
Oct 12, 2022 114.41 114.70 111.73 112.83 212,292 -1.65(-1.44%)
Oct 11, 2022 117.02 117.63 113.72 114.48 241,001 -4.11(-3.46%)
Oct 10, 2022 119.71 120.05 117.04 118.59 451,379 +0.31(+0.26%)
Oct 07, 2022 118.88 119.01 116.55 118.28 468,820 -2.09(-1.74%)
Oct 06, 2022 120.00 121.61 119.52 120.37 202,597 -0.41(-0.34%)
Oct 05, 2022 120.14 121.46 118.32 120.78 178,300 -1.06(-0.87%)
Oct 04, 2022 118.89 121.84 118.89 121.84 377,162 +5.50(+4.72%)
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.