Indicators

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	125.05	128.18	125.05	126.32	393,271	+0.78(+0.62%)
Jul 28, 2022	123.81	125.79	121.26	125.54	316,529	+2.17(+1.76%)
Jul 27, 2022	120.43	123.93	119.36	123.37	185,063	+4.48(+3.77%)
Jul 26, 2022	121.01	121.56	118.83	118.89	179,567	-2.59(-2.13%)
Jul 25, 2022	121.72	121.72	119.93	121.48	187,819	+0.83(+0.69%)
Jul 22, 2022	122.24	122.94	119.74	120.65	191,098	-0.86(-0.71%)
Jul 21, 2022	120.93	121.71	119.56	121.51	222,320	-0.34(-0.28%)
Jul 20, 2022	120.22	122.24	119.45	121.85	174,100	+1.46(+1.21%)
Jul 19, 2022	117.21	120.49	117.21	120.39	205,631	+5.68(+4.95%)
Jul 18, 2022	118.38	120.15	114.03	114.71	189,460	-1.82(-1.56%)
Jul 15, 2022	115.43	116.59	113.50	116.53	162,937	+3.71(+3.29%)
Jul 14, 2022	110.73	113.44	109.52	112.83	218,678	-0.21(-0.19%)
Jul 13, 2022	111.90	114.53	110.86	113.03	191,574	-1.87(-1.63%)
Jul 12, 2022	114.42	118.56	114.16	114.90	268,400	-0.15(-0.13%)
Jul 11, 2022	117.32	118.17	115.02	115.05	150,947	-4.55(-3.80%)
Jul 08, 2022	121.79	121.97	119.39	119.60	166,970	-3.14(-2.56%)
Jul 07, 2022	120.61	123.60	120.61	122.74	252,209	+3.83(+3.22%)
Jul 06, 2022	119.88	120.94	117.14	118.91	235,463	-1.16(-0.97%)
Jul 05, 2022	115.05	120.16	113.37	120.07	221,078	+2.32(+1.97%)

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.