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 (%)
Jan 31, 2005	61.06	61.71	61.06	61.41	374,111	+0.82(+1.36%)
Jan 28, 2005	60.77	61.79	60.08	60.58	597,875	-0.73(-1.18%)
Jan 27, 2005	61.06	61.76	60.65	61.31	562,767	+0.97(+1.60%)
Jan 26, 2005	59.36	60.43	58.93	60.34	984,481	+1.56(+2.65%)
Jan 25, 2005	58.43	59.05	58.39	58.78	450,317	+0.35(+0.60%)
Jan 24, 2005	59.02	59.42	58.35	58.44	312,051	-0.48(-0.82%)
Jan 21, 2005	59.61	59.74	58.81	58.92	369,670	-0.69(-1.15%)
Jan 20, 2005	60.06	60.06	58.98	59.61	1,305,103	-0.60(-1.00%)
Jan 19, 2005	60.77	60.93	60.04	60.21	735,624	-0.38(-0.62%)
Jan 18, 2005	60.83	60.93	60.42	60.58	527,865	-0.34(-0.56%)
Jan 14, 2005	60.72	61.05	60.61	60.92	287,269	+0.26(+0.43%)
Jan 13, 2005	61.11	61.26	60.55	60.66	292,019	-0.45(-0.73%)
Jan 12, 2005	61.54	61.66	60.58	61.11	522,289	-0.63(-1.02%)
Jan 11, 2005	62.24	62.37	61.68	61.74	320,725	-0.50(-0.81%)
Jan 10, 2005	62.27	62.73	61.98	62.24	352,116	-0.10(-0.16%)
Jan 07, 2005	62.56	62.87	62.25	62.34	381,442	-0.08(-0.12%)
Jan 06, 2005	62.23	62.71	62.21	62.42	382,681	+0.19(+0.31%)
Jan 05, 2005	63.67	63.67	62.19	62.22	498,332	-1.49(-2.34%)
Jan 04, 2005	64.75	64.96	63.19	63.71	652,500	-1.04(-1.60%)

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.