Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	90.42	91.25	86.86	87.04	581,479	-4.01(-4.40%)
Nov 27, 2020	90.84	91.95	89.43	91.04	209,396	+0.34(+0.37%)
Nov 25, 2020	90.84	91.05	89.59	90.70	215,702	-0.61(-0.67%)
Nov 24, 2020	88.10	91.53	87.37	91.31	397,526	+4.43(+5.09%)
Nov 23, 2020	86.23	87.37	85.84	86.89	281,645	+1.89(+2.22%)
Nov 20, 2020	85.29	85.62	84.10	85.00	334,914	-0.60(-0.70%)
Nov 19, 2020	85.89	86.51	84.23	85.60	299,542	-0.96(-1.11%)
Nov 18, 2020	89.62	89.80	86.45	86.56	407,976	-2.31(-2.60%)
Nov 17, 2020	87.46	89.15	87.05	88.87	777,324	+0.15(+0.17%)
Nov 16, 2020	88.99	89.37	87.34	88.72	349,626	+2.23(+2.58%)
Nov 13, 2020	84.95	86.73	84.11	86.49	390,166	+2.02(+2.39%)
Nov 12, 2020	84.33	85.57	82.98	84.47	445,524	-0.53(-0.62%)
Nov 11, 2020	86.40	86.41	84.48	85.00	356,910	-0.42(-0.49%)
Nov 10, 2020	84.18	85.71	83.65	85.42	388,920	+1.59(+1.89%)
Nov 09, 2020	86.11	86.77	82.94	83.83	431,792	+4.47(+5.63%)
Nov 06, 2020	81.01	81.02	78.94	79.37	251,436	-1.65(-2.03%)
Nov 05, 2020	78.52	81.93	78.52	81.01	408,213	+3.17(+4.07%)
Nov 04, 2020	76.43	79.26	75.24	77.85	283,542	-0.78(-0.99%)
Nov 03, 2020	78.07	79.39	77.54	78.63	278,045	+2.20(+2.88%)
Nov 02, 2020	76.07	76.92	75.18	76.43	325,083	+1.14(+1.51%)
Oct 30, 2020	74.22	75.43	73.28	75.29	464,495	+0.86(+1.15%)
Oct 29, 2020	73.42	75.13	71.68	74.43	594,387	+0.40(+0.54%)
Oct 28, 2020	75.23	75.74	73.66	74.03	383,906	-2.78(-3.62%)
Oct 27, 2020	79.05	79.11	76.72	76.81	469,518	-1.88(-2.39%)
Oct 26, 2020	79.18	80.14	76.37	78.69	542,913	-0.63(-0.79%)
Oct 23, 2020	79.81	80.28	78.77	79.32	327,950	+0.35(+0.44%)
Oct 22, 2020	78.12	79.60	77.76	78.97	473,952	+0.77(+0.98%)
Oct 21, 2020	78.69	79.47	77.82	78.20	481,596	-0.67(-0.85%)
Oct 20, 2020	77.49	79.44	77.37	78.87	483,116	+1.47(+1.90%)
Oct 19, 2020	78.70	79.36	77.26	77.40	652,600	-0.84(-1.07%)
Oct 16, 2020	80.01	80.12	78.14	78.24	357,181	-1.56(-1.95%)
Oct 15, 2020	76.98	79.94	76.94	79.79	399,681	+1.56(+1.99%)
Oct 14, 2020	76.64	79.02	76.64	78.24	404,146	+1.50(+1.95%)
Oct 13, 2020	76.24	77.72	75.81	76.74	336,094	-0.17(-0.22%)
Oct 12, 2020	76.37	77.48	76.37	76.91	223,109	+0.58(+0.76%)
Oct 09, 2020	76.42	77.20	75.47	76.33	298,318	+0.16(+0.21%)
Oct 08, 2020	74.06	76.19	73.70	76.17	473,779	+3.23(+4.42%)
Oct 07, 2020	72.33	74.21	72.33	72.94	348,266	+1.41(+1.97%)
Oct 06, 2020	71.90	73.48	70.65	71.53	376,049	+0.47(+0.66%)
Oct 05, 2020	70.09	71.25	69.77	71.06	213,054	+2.04(+2.95%)
Oct 02, 2020	66.36	69.87	66.36	69.03	751,702	+1.63(+2.42%)
Oct 01, 2020	68.82	69.04	66.95	67.40	314,961	-0.91(-1.33%)
Sep 30, 2020	68.37	69.49	67.46	68.31	418,856	+0.37(+0.54%)
Sep 29, 2020	68.01	68.17	66.88	67.94	275,641	-0.04(-0.06%)
Sep 28, 2020	65.69	68.49	65.64	67.98	352,883	+3.32(+5.13%)
Sep 25, 2020	63.07	65.10	62.88	64.66	262,179	+1.05(+1.65%)
Sep 24, 2020	62.90	64.45	62.12	63.61	452,772	+0.30(+0.47%)
Sep 23, 2020	64.69	65.97	63.26	63.31	352,906	-1.36(-2.10%)
Sep 22, 2020	64.91	66.03	63.75	64.67	508,636	-0.41(-0.63%)
Sep 21, 2020	65.81	67.04	64.09	65.08	461,901	-2.59(-3.82%)
Sep 18, 2020	68.40	68.84	67.51	67.67	711,359	-0.95(-1.38%)
Sep 17, 2020	66.89	68.67	66.17	68.62	573,472	+0.90(+1.33%)
Sep 16, 2020	65.45	68.70	65.12	67.72	605,851	+2.50(+3.83%)
Sep 15, 2020	66.01	66.46	65.16	65.22	422,036	-0.68(-1.03%)
Sep 14, 2020	67.34	67.55	65.84	65.90	415,561	-0.55(-0.83%)
Sep 11, 2020	66.01	67.22	65.64	66.45	374,599	+0.54(+0.82%)
Sep 10, 2020	69.12	69.27	65.58	65.91	635,287	-2.54(-3.71%)
Sep 09, 2020	68.36	69.19	67.19	68.45	418,709	+0.38(+0.56%)
Sep 08, 2020	69.97	69.97	67.61	68.07	476,278	-2.67(-3.77%)
Sep 04, 2020	71.93	72.27	69.38	70.73	432,962	+0.08(+0.11%)
Sep 03, 2020	71.34	72.09	69.11	70.65	416,579	-0.33(-0.46%)
Sep 02, 2020	69.61	71.41	68.87	70.98	594,782	+2.86(+4.19%)