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 (%)
Jan 29, 2016 126.16 130.11 125.88 129.96 636,756 +5.24(+4.20%)
Jan 28, 2016 128.46 129.18 124.22 124.72 487,633 -2.25(-1.77%)
Jan 27, 2016 127.04 130.47 126.01 126.97 739,018 -0.29(-0.23%)
Jan 26, 2016 122.88 128.06 122.86 127.26 724,297 +3.12(+2.51%)
Jan 25, 2016 129.94 130.63 123.54 124.14 751,666 -6.15(-4.72%)
Jan 22, 2016 126.94 130.73 126.24 130.29 813,828 +6.87(+5.56%)
Jan 21, 2016 123.17 127.19 122.03 123.42 475,211 +0.84(+0.69%)
Jan 20, 2016 121.54 123.97 116.88 122.58 1,024,850 -1.98(-1.59%)
Jan 19, 2016 125.83 127.72 122.71 124.56 892,514 +0.40(+0.32%)
Jan 15, 2016 124.18 124.16 124.16 124.16 982,664 -3.51(-2.75%)
Jan 14, 2016 127.83 129.45 124.33 127.67 741,326 +0.64(+0.50%)
Jan 13, 2016 132.74 133.65 125.90 127.03 892,397 -5.05(-3.82%)
Jan 12, 2016 132.62 133.08 130.07 132.07 661,406 +0.51(+0.39%)
Jan 11, 2016 131.30 132.62 128.07 131.56 964,060 +1.56(+1.20%)
Jan 08, 2016 136.10 136.49 129.82 130.00 1,496,960 -4.62(-3.43%)
Jan 07, 2016 139.40 139.53 133.88 134.62 1,173,070 -8.65(-6.04%)
Jan 06, 2016 146.76 146.76 142.37 143.27 735,765 -6.59(-4.39%)
Jan 05, 2016 152.24 153.22 148.25 149.85 457,160 -1.22(-0.81%)
Jan 04, 2016 150.22 151.32 148.43 151.07 630,903 -3.65(-2.36%)
Dec 31, 2015 154.61 154.73 154.73 154.73 338,052 -0.95(-0.61%)
Dec 30, 2015 156.87 158.12 155.23 155.68 285,777 -1.86(-1.18%)
Dec 29, 2015 159.61 161.08 156.65 157.53 396,261 -0.57(-0.36%)
Dec 28, 2015 156.58 158.23 155.69 158.11 386,408 +0.14(+0.09%)
Dec 24, 2015 157.41 157.96 157.96 157.96 290,658 +0.44(+0.28%)
Dec 23, 2015 154.61 157.78 153.21 157.53 527,519 +4.58(+3.00%)
Dec 22, 2015 150.40 153.39 148.87 152.94 547,056 +3.57(+2.39%)
Dec 21, 2015 149.69 151.28 148.23 149.37 739,748 +0.47(+0.31%)
Dec 18, 2015 150.51 151.24 147.53 148.91 1,220,477 -3.85(-2.52%)
Dec 17, 2015 154.22 155.97 150.35 152.76 1,166,022 -1.31(-0.85%)
Dec 16, 2015 149.15 154.31 147.94 154.07 1,128,918 +6.62(+4.49%)
Dec 15, 2015 140.43 148.24 140.43 147.44 2,110,276 +7.97(+5.72%)
Dec 14, 2015 148.41 149.13 137.22 139.47 2,052,442 -8.47(-5.73%)
Dec 11, 2015 157.86 158.73 147.60 147.95 1,201,779 -12.69(-7.90%)
Dec 10, 2015 161.08 163.02 160.60 160.63 371,741 -0.72(-0.44%)
Dec 09, 2015 163.21 165.37 160.73 161.35 293,248 -2.37(-1.45%)
Dec 08, 2015 165.51 166.04 162.84 163.72 334,627 -3.44(-2.06%)
Dec 07, 2015 169.50 169.73 166.07 167.16 239,855 -2.83(-1.66%)
Dec 04, 2015 165.81 170.15 165.79 169.99 298,764 +4.72(+2.85%)
Dec 03, 2015 171.52 172.13 164.08 165.27 443,171 -4.92(-2.89%)
Dec 02, 2015 173.99 174.18 169.71 170.19 282,495 -4.01(-2.30%)
Dec 01, 2015 172.07 174.34 171.52 174.20 427,788 +2.56(+1.49%)
Nov 30, 2015 171.45 172.76 170.47 171.65 334,435 +0.52(+0.31%)
Nov 27, 2015 170.94 171.78 169.54 171.12 115,691 +0.49(+0.29%)
Nov 25, 2015 170.28 170.63 170.63 170.63 221,788 +0.62(+0.36%)
Nov 24, 2015 167.94 170.75 167.43 170.01 269,139 +0.70(+0.41%)
Nov 23, 2015 169.85 171.95 169.09 169.31 269,435 -0.43(-0.25%)
Nov 20, 2015 171.87 173.11 169.46 169.74 336,169 -1.41(-0.82%)
Nov 19, 2015 170.92 173.34 170.15 171.14 800,747 +0.36(+0.21%)
Nov 18, 2015 166.02 170.95 165.08 170.78 773,626 +5.70(+3.46%)
Nov 17, 2015 167.27 167.81 164.81 165.08 533,603 -1.57(-0.94%)
Nov 16, 2015 162.19 166.75 161.34 166.65 688,695 +4.40(+2.71%)
Nov 13, 2015 165.28 165.99 161.35 162.25 906,941 -3.64(-2.20%)
Nov 12, 2015 169.88 171.21 165.74 165.89 946,000 -5.32(-3.11%)
Nov 11, 2015 172.33 172.93 171.00 171.21 692,915 -0.26(-0.15%)
Nov 10, 2015 172.30 174.88 170.46 171.47 757,578 -0.79(-0.46%)
Nov 09, 2015 181.19 181.19 171.41 172.26 619,692 -10.75(-5.87%)
Nov 06, 2015 182.46 184.73 180.22 183.01 411,883 +1.61(+0.89%)
Nov 05, 2015 180.42 182.51 180.36 181.41 196,318 +0.64(+0.35%)
Nov 04, 2015 181.04 182.55 180.16 180.77 287,697 -0.10(-0.05%)
Nov 03, 2015 178.51 181.19 177.66 180.87 281,848 +1.64(+0.91%)
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.