Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 98.05 98.22 94.22 97.33 831,204 -0.05(-0.05%)
Jan 30, 2012 97.61 98.38 96.47 97.38 484,461 -1.56(-1.58%)
Jan 27, 2012 98.30 99.45 97.94 98.94 353,080 -0.43(-0.43%)
Jan 26, 2012 99.38 100.77 98.50 99.36 504,407 +0.89(+0.90%)
Jan 25, 2012 97.69 98.80 97.09 98.47 418,796 +0.23(+0.24%)
Jan 24, 2012 96.46 98.66 96.31 98.24 306,406 +0.65(+0.66%)
Jan 23, 2012 97.61 99.03 97.16 97.59 475,125 -0.35(-0.36%)
Jan 20, 2012 97.87 98.60 96.90 97.94 459,101 -0.06(-0.06%)
Jan 19, 2012 96.66 99.20 96.49 98.00 563,982 +1.97(+2.05%)
Jan 18, 2012 95.04 96.39 94.49 96.03 472,767 +1.10(+1.16%)
Jan 17, 2012 96.73 96.99 94.89 94.93 353,288 -0.59(-0.62%)
Jan 13, 2012 95.16 95.87 94.57 95.52 463,388 -1.25(-1.29%)
Jan 12, 2012 97.99 97.99 95.84 96.77 580,605 -1.07(-1.10%)
Jan 11, 2012 98.42 99.03 97.01 97.84 507,568 -1.39(-1.41%)
Jan 10, 2012 97.39 99.27 97.35 99.24 717,326 +2.41(+2.49%)
Jan 09, 2012 96.55 98.36 96.12 96.83 641,123 +1.91(+2.01%)
Jan 06, 2012 95.53 95.89 94.45 94.92 388,919 -0.20(-0.21%)
Jan 05, 2012 93.78 95.54 93.12 95.12 502,958 +0.42(+0.44%)
Jan 04, 2012 93.62 95.30 92.91 94.71 312,736 +1.79(+1.93%)
Dec 30, 2011 93.77 93.87 92.75 92.91 274,483 -0.96(-1.02%)
Dec 29, 2011 92.07 94.00 91.73 93.87 211,296 +2.47(+2.70%)
Dec 28, 2011 93.88 93.88 91.19 91.40 254,990 -2.31(-2.47%)
Dec 27, 2011 93.53 94.76 93.30 93.72 135,833 +0.04(+0.04%)
Dec 23, 2011 93.60 93.81 92.97 93.68 211,305 +1.54(+1.67%)
Dec 21, 2011 91.03 92.19 89.55 92.14 400,576 +0.46(+0.50%)
Dec 20, 2011 88.99 91.75 88.99 91.69 477,468 +4.85(+5.59%)
Dec 19, 2011 88.94 89.63 86.53 86.83 459,803 -1.80(-2.03%)
Dec 16, 2011 88.48 90.04 87.79 88.63 622,397 +1.05(+1.19%)
Dec 15, 2011 89.11 89.17 87.39 87.59 302,364 +0.22(+0.26%)
Dec 14, 2011 87.50 88.18 85.90 87.37 434,532 -1.09(-1.24%)
Dec 13, 2011 91.08 91.40 87.30 88.46 375,883 -1.93(-2.13%)
Dec 12, 2011 90.85 90.91 89.41 90.39 412,994 -2.43(-2.62%)
Dec 09, 2011 91.09 93.44 90.81 92.82 414,994 +2.20(+2.43%)
Dec 08, 2011 93.17 93.17 90.27 90.62 304,962 -3.84(-4.07%)
Dec 07, 2011 93.05 94.83 91.89 94.46 314,851 +0.35(+0.37%)
Dec 06, 2011 94.99 95.67 93.65 94.12 374,981 -0.95(-1.00%)
Dec 05, 2011 94.54 96.62 94.04 95.06 506,586 +2.42(+2.61%)
Dec 02, 2011 91.51 94.10 91.03 92.64 719,953 +2.57(+2.85%)
Dec 01, 2011 91.08 91.38 89.83 90.08 427,800 -1.50(-1.64%)
Nov 30, 2011 87.23 91.72 87.22 91.58 757,406 +6.80(+8.02%)
Nov 29, 2011 85.00 85.85 84.18 84.78 411,642 -0.18(-0.22%)
Nov 28, 2011 82.68 85.78 82.41 84.96 800,949 +5.71(+7.21%)
Nov 25, 2011 79.44 81.13 78.71 79.25 313,997 -0.87(-1.09%)
Nov 23, 2011 81.47 82.66 79.70 80.12 617,608 -2.73(-3.30%)
Nov 22, 2011 83.42 84.10 81.95 82.85 567,940 -0.83(-1.00%)
Nov 21, 2011 85.59 85.59 82.68 83.69 604,238 -3.30(-3.80%)
Nov 18, 2011 86.90 88.22 85.47 86.99 461,356 +0.83(+0.97%)
Nov 17, 2011 89.24 89.59 85.63 86.16 605,048 -2.94(-3.30%)
Nov 16, 2011 88.83 90.60 88.33 89.10 527,714 -0.75(-0.83%)
Nov 15, 2011 88.18 90.43 87.45 89.85 336,808 +1.07(+1.20%)
Nov 14, 2011 89.40 89.97 87.73 88.78 376,047 -1.07(-1.20%)
Nov 11, 2011 89.11 90.21 88.82 89.85 325,193 +2.46(+2.81%)
Nov 10, 2011 90.32 90.33 85.61 87.40 507,448 +1.47(+1.71%)
Nov 09, 2011 89.28 89.28 85.55 85.92 513,696 -5.20(-5.71%)
Nov 08, 2011 91.71 92.63 89.17 91.12 494,284 +0.36(+0.39%)
Nov 07, 2011 90.17 91.11 88.22 90.77 260,846 +0.22(+0.25%)
Nov 04, 2011 89.88 90.87 88.19 90.54 320,001 -0.77(-0.85%)
Nov 03, 2011 90.13 91.78 86.89 91.32 544,610 +2.60(+2.93%)
Nov 02, 2011 87.74 89.44 86.63 88.72 589,222 +3.03(+3.54%)
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.