Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 65.13 65.23 65.23 65.23 412,807 +0.09(+0.13%)
Dec 30, 2009 65.04 65.50 64.65 65.14 222,066 -0.19(-0.30%)
Dec 29, 2009 65.94 66.26 65.32 65.33 238,570 -0.59(-0.90%)
Dec 28, 2009 67.08 67.43 65.83 65.93 315,594 -0.89(-1.33%)
Dec 24, 2009 66.82 67.16 66.49 66.82 77,090 +0.11(+0.16%)
Dec 23, 2009 66.14 66.83 65.76 66.71 226,228 +0.42(+0.63%)
Dec 22, 2009 65.98 66.47 65.94 66.29 310,181 +0.73(+1.11%)
Dec 21, 2009 65.27 65.93 64.99 65.57 455,885 +0.97(+1.50%)
Dec 18, 2009 64.21 64.74 63.85 64.60 586,250 +0.73(+1.14%)
Dec 17, 2009 63.14 64.13 63.14 63.87 465,540 +0.29(+0.46%)
Dec 16, 2009 62.90 64.12 62.83 63.58 505,554 +0.99(+1.58%)
Dec 15, 2009 62.37 62.79 62.19 62.59 368,386 -0.10(-0.15%)
Dec 14, 2009 62.75 62.84 62.57 62.69 494,897 -0.19(-0.31%)
Dec 11, 2009 63.17 63.38 62.44 62.88 352,885 -0.14(-0.22%)
Dec 10, 2009 62.02 63.03 61.94 63.02 654,438 +1.51(+2.46%)
Dec 09, 2009 61.91 62.02 60.85 61.51 459,440 -0.72(-1.15%)
Dec 08, 2009 61.08 62.43 60.43 62.23 525,816 +0.28(+0.45%)
Dec 07, 2009 62.41 62.50 61.38 61.94 583,064 -0.79(-1.27%)
Dec 04, 2009 63.56 63.64 61.47 62.74 494,349 +0.53(+0.86%)
Dec 03, 2009 63.82 64.80 62.10 62.21 387,846 -1.24(-1.95%)
Dec 02, 2009 63.14 64.46 62.98 63.45 416,835 +0.06(+0.09%)
Dec 01, 2009 63.35 63.63 62.24 63.39 526,151 +0.23(+0.37%)
Nov 30, 2009 62.23 63.33 61.80 63.16 648,883 +0.94(+1.51%)
Nov 27, 2009 62.60 63.61 61.32 62.22 260,685 -3.09(-4.73%)
Nov 25, 2009 65.35 65.93 64.72 65.31 370,256 +0.02(+0.03%)
Nov 24, 2009 66.06 66.06 64.66 65.29 364,447 -0.71(-1.07%)
Nov 23, 2009 66.14 66.65 65.56 65.99 446,861 +1.09(+1.69%)
Nov 20, 2009 64.46 65.04 64.22 64.90 490,552 -0.22(-0.34%)
Nov 19, 2009 66.57 66.85 64.70 65.12 701,932 -2.21(-3.28%)
Nov 18, 2009 67.59 67.90 66.66 67.33 601,621 -0.07(-0.10%)
Nov 17, 2009 68.14 68.67 67.16 67.40 558,426 -1.04(-1.51%)
Nov 16, 2009 67.82 69.67 67.82 68.43 639,657 +0.91(+1.35%)
Nov 13, 2009 67.38 68.42 66.68 67.52 520,839 -0.25(-0.37%)
Nov 12, 2009 68.68 68.87 67.45 67.77 400,003 -0.84(-1.23%)
Nov 11, 2009 67.79 69.02 67.60 68.62 1,146,607 +1.46(+2.18%)
Nov 10, 2009 65.93 67.47 65.85 67.16 644,765 +0.95(+1.43%)
Nov 09, 2009 65.13 66.23 65.13 66.21 724,619 +2.17(+3.39%)
Nov 06, 2009 62.29 64.65 62.21 64.04 413,140 +1.72(+2.77%)
Nov 05, 2009 61.61 63.52 61.55 62.31 561,217 +1.36(+2.22%)
Nov 04, 2009 61.87 62.71 60.72 60.96 438,780 -0.45(-0.73%)
Nov 03, 2009 60.09 61.51 59.83 61.40 840,440 -1.29(-2.05%)
Nov 02, 2009 62.21 63.45 60.81 62.69 434,793 +1.20(+1.95%)
Oct 30, 2009 63.53 63.99 60.87 61.49 1,008,807 -2.76(-4.30%)
Oct 29, 2009 61.15 64.49 61.15 64.25 587,915 +3.74(+6.18%)
Oct 28, 2009 62.71 62.97 60.15 60.51 1,020,240 -2.38(-3.79%)
Oct 27, 2009 63.49 64.23 61.98 62.89 896,269 -0.47(-0.75%)
Oct 26, 2009 65.43 65.70 63.34 63.37 629,040 -1.84(-2.82%)
Oct 23, 2009 65.73 65.86 64.78 65.21 505,330 -1.20(-1.81%)
Oct 22, 2009 67.64 67.70 65.97 66.41 722,432 -1.06(-1.56%)
Oct 21, 2009 68.75 69.47 67.46 67.47 397,456 -1.74(-2.52%)
Oct 20, 2009 69.31 69.76 69.05 69.21 337,353 -1.45(-2.06%)
Oct 19, 2009 70.21 71.13 69.63 70.66 262,097 +0.34(+0.48%)
Oct 16, 2009 69.89 70.74 69.31 70.32 467,411 -0.65(-0.91%)
Oct 15, 2009 70.16 71.18 70.07 70.97 542,033 +0.05(+0.07%)
Oct 14, 2009 67.02 71.10 67.02 70.92 789,572 +5.15(+7.83%)
Oct 13, 2009 66.57 66.90 65.30 65.77 251,438 -0.90(-1.35%)
Oct 12, 2009 67.13 67.62 66.29 66.67 359,364 -0.05(-0.07%)
Oct 09, 2009 64.91 66.73 64.62 66.72 334,342 +1.84(+2.84%)
Oct 08, 2009 64.24 66.00 63.97 64.88 410,334 +1.22(+1.92%)
Oct 07, 2009 62.76 63.84 62.73 63.66 353,964 +0.53(+0.84%)
Oct 06, 2009 62.93 64.01 62.26 63.13 394,944 +0.92(+1.48%)
Oct 05, 2009 59.78 62.28 59.30 62.21 465,325 +2.87(+4.83%)
Oct 02, 2009 59.63 61.09 59.08 59.34 345,138 -0.71(-1.18%)
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.