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, 2009	35.19	36.50	34.42	34.85	0	-2.10(-5.69%)
Feb 26, 2009	37.03	38.04	36.16	36.95	1,435,962	-0.15(-0.39%)
Feb 25, 2009	38.73	39.03	35.86	37.09	1,357,537	-2.14(-5.46%)
Feb 24, 2009	35.74	39.40	34.91	39.23	1,636,505	+3.85(+10.90%)
Feb 23, 2009	39.39	39.87	35.37	35.38	1,409,687	-3.37(-8.70%)
Feb 20, 2009	37.07	39.91	36.12	38.75	2,097,639	+0.69(+1.81%)
Feb 19, 2009	41.45	41.75	37.80	38.06	1,697,632	-2.29(-5.67%)
Feb 18, 2009	40.76	41.32	38.83	40.35	1,547,833	+0.15(+0.36%)
Feb 17, 2009	41.77	42.12	39.42	40.20	1,495,711	-3.14(-7.24%)
Feb 13, 2009	45.31	45.79	42.56	43.34	1,350,574	-1.98(-4.36%)
Feb 12, 2009	42.97	45.57	42.79	45.32	1,278,915	+0.37(+0.82%)
Feb 11, 2009	43.76	45.40	43.40	44.95	1,023,312	+1.65(+3.80%)
Feb 10, 2009	46.40	48.00	42.75	43.30	2,240,914	-3.30(-7.09%)
Feb 09, 2009	47.00	47.46	46.08	46.60	1,308,943	-0.40(-0.84%)
Feb 06, 2009	45.05	47.41	45.05	47.00	1,716,467	+1.77(+3.92%)
Feb 05, 2009	42.23	45.81	42.23	45.23	3,091,429	+4.04(+9.80%)
Feb 04, 2009	41.25	42.67	40.64	41.19	1,030,682	+0.23(+0.57%)
Feb 03, 2009	40.43	41.55	39.21	40.96	955,207	+0.99(+2.47%)

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.