Skip to main content

Affiliated Managers Group (NY:AMG)

172.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 170.48 174.05 170.27 172.59 269,917 -0.01(-0.01%)
May 05, 2025 172.80 175.69 172.52 172.60 228,709 -1.49(-0.86%)
May 02, 2025 170.00 174.69 169.00 174.09 292,187 +7.17(+4.30%)
May 01, 2025 164.74 169.21 163.71 166.92 185,358 +1.29(+0.78%)
Apr 30, 2025 163.52 165.76 160.34 165.63 192,174 +0.40(+0.24%)
Apr 29, 2025 162.19 165.71 161.50 165.23 140,781 +2.07(+1.27%)
Apr 28, 2025 163.47 165.04 161.45 163.16 212,153 +0.63(+0.39%)
Apr 25, 2025 164.49 165.05 161.94 162.53 129,620 -0.53(-0.33%)
Apr 24, 2025 159.51 164.52 159.51 163.06 195,525 +4.42(+2.79%)
Apr 23, 2025 162.94 166.21 158.10 158.64 199,565 +0.16(+0.10%)
Apr 22, 2025 156.53 158.96 156.29 158.48 170,151 +5.05(+3.29%)
Apr 21, 2025 155.00 155.24 151.30 153.43 164,493 -2.66(-1.70%)
Apr 17, 2025 155.86 158.31 155.42 156.09 190,780 +0.49(+0.31%)
Apr 16, 2025 157.25 159.67 153.56 155.60 218,011 -3.11(-1.96%)
Apr 15, 2025 159.42 160.80 158.25 158.71 164,959 +0.19(+0.12%)
Apr 14, 2025 161.74 161.74 157.31 158.52 302,754 +0.69(+0.44%)
Apr 11, 2025 152.41 158.59 150.94 157.83 227,723 +4.30(+2.80%)
Apr 10, 2025 155.83 157.28 149.36 153.53 277,806 -6.30(-3.94%)
Apr 09, 2025 140.24 163.21 140.21 159.83 313,939 +16.48(+11.50%)
Apr 08, 2025 150.49 152.15 141.56 143.35 256,298 -2.20(-1.51%)
Apr 07, 2025 145.25 151.21 139.22 145.55 410,206 -3.25(-2.18%)
Apr 04, 2025 153.94 155.09 146.61 148.80 319,687 -9.28(-5.87%)
Apr 03, 2025 165.26 165.26 156.62 158.08 326,279 -14.48(-8.39%)
Apr 02, 2025 167.17 173.47 167.17 172.56 160,785 +3.13(+1.85%)
Apr 01, 2025 168.72 169.97 166.35 169.43 165,977 +1.40(+0.83%)
Mar 31, 2025 165.21 168.90 163.38 168.03 208,087 +0.82(+0.49%)
Mar 28, 2025 169.70 169.94 165.97 167.21 137,777 -3.52(-2.06%)
Mar 27, 2025 171.65 172.52 169.76 170.73 170,359 -1.96(-1.13%)
Mar 26, 2025 172.69 174.76 171.49 172.69 170,368 -0.11(-0.06%)
Mar 25, 2025 173.09 174.02 171.35 172.80 219,156 +0.99(+0.58%)
Mar 24, 2025 169.64 172.34 169.64 171.81 191,961 +3.70(+2.20%)
Mar 21, 2025 167.52 168.99 166.63 168.11 578,287 -1.32(-0.78%)
Mar 20, 2025 168.94 172.13 168.94 169.43 248,068 -1.15(-0.67%)
Mar 19, 2025 165.85 172.16 165.85 170.58 327,854 +4.37(+2.63%)
Mar 18, 2025 164.66 167.28 164.66 166.21 190,299 +1.07(+0.65%)
Mar 17, 2025 162.86 166.39 161.68 165.14 253,491 +2.02(+1.24%)
Mar 14, 2025 161.62 167.05 160.71 163.12 326,200 +4.29(+2.70%)
Mar 13, 2025 161.78 162.71 157.97 158.83 297,123 -2.78(-1.72%)
Mar 12, 2025 163.04 163.32 158.80 161.61 352,533 +1.39(+0.87%)
Mar 11, 2025 154.99 161.17 153.69 160.22 517,659 +5.57(+3.60%)
Mar 10, 2025 156.47 157.42 151.63 154.65 353,170 -4.92(-3.08%)
Mar 07, 2025 160.81 161.45 157.22 159.57 299,466 -2.17(-1.34%)
Mar 06, 2025 162.78 165.66 160.79 161.74 283,203 -3.98(-2.40%)
Mar 05, 2025 161.36 166.32 160.53 165.72 251,528 +4.49(+2.78%)
Mar 04, 2025 165.64 165.64 159.79 161.23 337,102 -6.12(-3.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.