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 (%)
Feb 27, 2004	36.54	36.73	36.21	36.37	1,793,669	-0.16(-0.45%)
Feb 26, 2004	36.54	36.66	36.07	36.54	174,240	-0.07(-0.20%)
Feb 25, 2004	35.73	36.66	35.73	36.61	499,644	+0.80(+2.22%)
Feb 24, 2004	36.08	36.08	35.49	35.81	907,599	-0.27(-0.74%)
Feb 23, 2004	36.79	36.94	36.08	36.08	747,607	-0.60(-1.64%)
Feb 20, 2004	37.19	37.19	36.57	36.68	401,759	-0.62(-1.65%)
Feb 19, 2004	37.13	37.59	37.13	37.30	508,007	+0.18(+0.48%)
Feb 18, 2004	37.43	37.53	37.12	37.12	194,065	-0.31(-0.83%)
Feb 17, 2004	37.11	37.60	37.10	37.43	407,954	+0.41(+1.10%)
Feb 13, 2004	37.23	37.41	36.78	37.02	558,343	-0.21(-0.55%)
Feb 12, 2004	37.19	37.47	36.95	37.23	1,723,663	-0.20(-0.54%)
Feb 11, 2004	36.44	37.43	36.44	37.43	1,659,078	+1.10(+3.03%)
Feb 10, 2004	36.13	36.44	36.01	36.33	376,514	+0.11(+0.31%)
Feb 09, 2004	35.94	36.64	35.94	36.22	645,386	+0.41(+1.14%)
Feb 06, 2004	35.24	35.83	35.19	35.81	517,610	+0.65(+1.84%)
Feb 05, 2004	35.68	35.68	34.87	35.16	802,280	-0.56(-1.58%)
Feb 04, 2004	36.10	36.10	35.40	35.73	463,247	-0.47(-1.30%)
Feb 03, 2004	35.77	36.37	35.48	36.20	1,676,580	+0.43(+1.19%)

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.