Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 106.63 107.88 105.96 107.88 366,807 +1.01(+0.94%)
Jan 30, 2007 103.09 106.98 103.09 106.87 490,102 +0.71(+0.67%)
Jan 29, 2007 106.98 107.18 105.90 106.16 201,885 -0.58(-0.54%)
Jan 26, 2007 106.40 107.12 105.54 106.74 413,272 +0.14(+0.14%)
Jan 25, 2007 214.69 109.67 105.81 106.60 623,936 -0.75(-0.69%)
Jan 24, 2007 106.52 108.95 105.91 107.34 684,656 +2.32(+2.21%)
Jan 23, 2007 104.41 105.18 104.22 105.02 266,324 +0.61(+0.59%)
Jan 22, 2007 104.73 104.97 103.02 104.41 236,790 -0.63(-0.60%)
Jan 19, 2007 104.50 105.73 104.27 105.04 192,901 +0.68(+0.65%)
Jan 18, 2007 105.76 106.29 104.11 104.36 144,573 -1.48(-1.40%)
Jan 17, 2007 105.14 106.98 105.14 105.84 224,811 +0.71(+0.67%)
Jan 16, 2007 105.89 106.04 104.92 105.14 261,677 -0.42(-0.39%)
Jan 12, 2007 104.47 106.97 104.27 105.55 587,379 +1.27(+1.22%)
Jan 11, 2007 103.39 104.56 103.30 104.28 272,107 +0.89(+0.86%)
Jan 10, 2007 102.92 103.53 102.22 103.39 293,999 +0.47(+0.46%)
Jan 09, 2007 101.93 103.48 101.93 102.92 278,922 +0.99(+0.97%)
Jan 08, 2007 100.60 102.19 100.27 101.93 231,420 +1.33(+1.32%)
Jan 05, 2007 101.42 101.69 100.11 100.60 184,537 -0.81(-0.80%)
Jan 04, 2007 102.09 102.68 100.46 101.42 406,869 -1.11(-1.09%)
Jan 03, 2007 102.72 103.57 101.57 102.53 336,855 +0.73(+0.71%)
Dec 29, 2006 101.68 102.11 101.51 101.81 182,368 +0.13(+0.12%)
Dec 28, 2006 101.93 102.31 101.48 101.68 113,902 -0.16(-0.16%)
Dec 27, 2006 99.79 101.98 99.79 101.84 221,403 +2.26(+2.27%)
Dec 26, 2006 99.94 100.28 99.47 99.59 168,634 +0.45(+0.45%)
Dec 22, 2006 100.03 100.38 98.92 99.14 158,720 -1.02(-1.01%)
Dec 21, 2006 100.42 101.40 99.84 100.16 197,755 -0.42(-0.41%)
Dec 20, 2006 100.95 101.66 100.50 100.58 132,697 -0.81(-0.80%)
Dec 19, 2006 101.50 101.75 100.69 101.39 215,826 -0.11(-0.11%)
Dec 18, 2006 101.70 102.13 101.24 101.50 210,560 -0.20(-0.20%)
Dec 15, 2006 101.96 102.62 101.40 101.70 351,415 +0.59(+0.58%)
Dec 14, 2006 100.44 101.17 100.12 101.11 231,833 +0.60(+0.60%)
Dec 13, 2006 99.74 100.73 99.74 100.51 293,896 +0.93(+0.93%)
Dec 12, 2006 99.74 99.74 98.48 99.58 173,074 -0.37(-0.37%)
Dec 11, 2006 99.64 100.52 98.93 99.95 226,773 +0.58(+0.58%)
Dec 08, 2006 99.98 100.66 99.28 99.36 220,473 -0.86(-0.86%)
Dec 07, 2006 100.81 101.24 100.05 100.23 159,030 -0.35(-0.35%)
Dec 06, 2006 100.29 100.76 99.97 100.58 147,671 +0.04(+0.04%)
Dec 05, 2006 99.93 101.27 99.85 100.54 298,233 +0.71(+0.71%)
Dec 04, 2006 98.00 99.83 98.00 99.83 325,702 +1.88(+1.92%)
Dec 01, 2006 97.65 99.02 97.07 97.95 243,089 -0.93(-0.94%)
Nov 30, 2006 99.35 99.73 97.93 98.88 241,333 -0.12(-0.12%)
Nov 29, 2006 99.26 99.80 98.53 99.00 252,899 +0.30(+0.30%)
Nov 28, 2006 97.81 99.21 97.70 98.70 347,801 +0.78(+0.80%)
Nov 27, 2006 100.54 100.74 97.84 97.91 365,047 -3.30(-3.26%)
Nov 24, 2006 100.90 101.42 100.61 101.21 44,817 -0.59(-0.58%)
Nov 22, 2006 99.94 101.98 99.91 101.81 258,062 +1.58(+1.58%)
Nov 21, 2006 100.62 100.89 99.89 100.23 171,525 -0.12(-0.12%)
Nov 20, 2006 100.78 101.34 99.81 100.34 313,413 -0.22(-0.22%)
Nov 17, 2006 100.90 101.87 100.11 100.56 259,715 -0.98(-0.96%)
Nov 16, 2006 100.61 101.81 100.61 101.54 459,329 +1.60(+1.60%)
Nov 15, 2006 99.16 100.39 99.03 99.95 201,266 +0.67(+0.67%)
Nov 14, 2006 98.72 99.37 97.89 99.28 240,817 +0.80(+0.82%)
Nov 13, 2006 97.60 98.76 97.23 98.47 300,505 +0.68(+0.69%)
Nov 10, 2006 96.98 97.90 96.84 97.80 110,082 +0.72(+0.74%)
Nov 09, 2006 99.07 99.07 96.93 97.08 364,220 -1.80(-1.82%)
Nov 08, 2006 98.58 99.34 98.24 98.88 279,748 +0.11(+0.11%)
Nov 07, 2006 98.33 99.22 98.12 98.77 260,851 +0.63(+0.64%)
Nov 06, 2006 96.83 98.46 96.59 98.14 334,789 +1.84(+1.91%)
Nov 03, 2006 96.62 97.48 95.39 96.30 259,198 -0.24(-0.25%)
Nov 02, 2006 96.86 97.04 94.76 96.55 553,508 -0.29(-0.30%)
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.