Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	142.12	142.12	140.71	141.94	122,202	+0.41(+0.29%)
May 05, 2023	140.25	141.94	140.20	141.53	200,596	+3.83(+2.78%)
May 04, 2023	140.04	140.87	135.94	137.70	221,323	-3.56(-2.52%)
May 03, 2023	143.99	146.56	140.94	141.26	512,774	-1.93(-1.35%)
May 02, 2023	143.87	144.59	139.79	143.19	370,415	-1.88(-1.30%)
May 01, 2023	142.81	146.40	142.81	145.07	324,387	+0.75(+0.52%)
Apr 28, 2023	140.94	144.71	140.57	144.32	418,414	+2.75(+1.94%)
Apr 27, 2023	140.01	141.57	139.03	141.57	303,113	+2.52(+1.81%)
Apr 26, 2023	139.45	141.29	137.94	139.05	194,931	-0.97(-0.69%)
Apr 25, 2023	141.34	142.65	139.86	140.02	201,227	-2.86(-2.00%)
Apr 24, 2023	142.87	144.00	141.52	142.88	131,201	+0.10(+0.07%)
Apr 21, 2023	143.04	143.08	141.40	142.78	176,686	-0.27(-0.19%)
Apr 20, 2023	142.21	143.95	142.14	143.05	152,009	-0.51(-0.35%)
Apr 19, 2023	143.65	144.40	142.59	143.56	209,762	-0.29(-0.20%)
Apr 18, 2023	142.82	144.18	141.66	143.85	303,872	+1.36(+0.95%)
Apr 17, 2023	140.79	142.72	140.27	142.49	157,005	+0.94(+0.66%)
Apr 14, 2023	141.74	142.84	139.60	141.55	116,681	+1.16(+0.83%)
Apr 13, 2023	139.61	140.67	138.74	140.39	163,420	+1.34(+0.96%)
Apr 12, 2023	139.93	140.19	137.68	139.05	204,986	+0.50(+0.36%)
Apr 11, 2023	138.36	140.25	138.15	138.55	180,383	+0.67(+0.49%)
Apr 10, 2023	136.96	139.18	136.96	137.88	190,496	+0.24(+0.17%)
Apr 06, 2023	137.07	138.48	137.03	137.64	135,876	+0.56(+0.41%)
Apr 05, 2023	136.37	137.25	135.43	137.08	248,002	-0.32(-0.23%)
Apr 04, 2023	141.13	141.13	135.84	137.40	416,139	-2.81(-2.00%)
Apr 03, 2023	141.46	142.30	139.39	140.21	221,768	-2.15(-1.51%)
Mar 31, 2023	139.74	142.49	139.27	142.36	314,139	+3.42(+2.46%)
Mar 30, 2023	139.56	140.76	138.14	138.94	197,117	+0.98(+0.71%)
Mar 29, 2023	138.82	139.09	137.18	137.96	215,293	+0.68(+0.50%)
Mar 28, 2023	137.17	138.54	136.61	137.28	139,490	+0.06(+0.04%)
Mar 27, 2023	139.22	139.61	137.19	137.22	431,614	+0.59(+0.43%)
Mar 24, 2023	134.78	136.66	133.01	136.63	380,226	+0.11(+0.08%)
Mar 23, 2023	136.58	139.63	135.44	136.52	374,842	+1.11(+0.82%)
Mar 22, 2023	137.89	140.31	135.29	135.41	412,025	-3.02(-2.18%)
Mar 21, 2023	137.38	139.36	136.87	138.43	353,105	+4.19(+3.12%)
Mar 20, 2023	135.03	136.85	133.82	134.25	293,867	+0.98(+0.73%)
Mar 17, 2023	134.53	135.24	132.35	133.27	731,531	-3.29(-2.41%)
Mar 16, 2023	134.53	139.26	134.31	136.55	485,159	+0.67(+0.49%)
Mar 15, 2023	136.64	138.40	133.82	135.88	510,758	-5.39(-3.81%)
Mar 14, 2023	141.90	144.28	139.83	141.27	463,859	+3.94(+2.87%)
Mar 13, 2023	140.95	141.93	137.12	137.33	490,524	-7.10(-4.91%)
Mar 10, 2023	151.19	151.35	143.40	144.43	477,129	-7.75(-5.09%)
Mar 09, 2023	157.08	157.73	151.78	152.18	265,739	-5.25(-3.33%)
Mar 08, 2023	157.16	158.40	156.12	157.43	329,714	+0.63(+0.40%)
Mar 07, 2023	158.56	159.19	156.04	156.80	270,688	-1.36(-0.86%)
Mar 06, 2023	160.42	161.54	157.54	158.16	337,911	-2.54(-1.58%)
Mar 03, 2023	161.00	161.09	159.41	160.69	226,201	+0.56(+0.35%)
Mar 02, 2023	159.59	160.44	158.50	160.13	271,688	-0.82(-0.51%)
Mar 01, 2023	158.56	161.41	158.56	160.95	288,165	+1.61(+1.01%)
Feb 28, 2023	159.00	162.07	158.28	159.34	474,436	+1.27(+0.80%)
Feb 27, 2023	160.87	161.39	157.53	158.07	395,798	-0.64(-0.40%)
Feb 24, 2023	157.93	159.46	157.12	158.72	219,987	-1.08(-0.68%)
Feb 23, 2023	161.98	162.85	159.37	159.79	161,316	-0.82(-0.51%)
Feb 22, 2023	160.68	162.72	159.62	160.61	509,514	-0.10(-0.06%)
Feb 21, 2023	163.97	164.87	160.55	160.71	230,956	-6.25(-3.74%)
Feb 17, 2023	163.84	167.05	162.90	166.96	269,056	+2.56(+1.56%)
Feb 16, 2023	163.37	165.61	162.37	164.40	229,219	-0.05(-0.03%)
Feb 15, 2023	164.27	165.78	164.12	164.45	172,026	-1.22(-0.74%)
Feb 14, 2023	166.47	168.81	163.78	165.67	206,890	-1.57(-0.94%)
Feb 13, 2023	166.39	167.49	165.28	167.24	198,577	+0.97(+0.58%)
Feb 10, 2023	163.77	166.53	163.16	166.27	213,812	+1.70(+1.03%)
Feb 09, 2023	168.64	170.12	164.33	164.57	212,239	-3.05(-1.82%)
Feb 08, 2023	168.56	170.20	166.92	167.62	349,218	-2.70(-1.58%)
Feb 07, 2023	171.55	172.48	168.28	170.32	405,129	-0.23(-0.13%)
Feb 06, 2023	170.61	173.06	167.43	170.55	500,482	-6.41(-3.62%)
Feb 03, 2023	174.67	178.57	174.67	176.96	351,322	+0.25(+0.14%)
Feb 02, 2023	177.85	180.54	175.32	176.71	331,386	+0.40(+0.23%)
Feb 01, 2023	172.15	177.19	171.08	176.31	297,664	+3.65(+2.11%)
Jan 31, 2023	167.95	172.66	167.60	172.66	327,913	+5.50(+3.29%)
Jan 30, 2023	166.40	169.69	166.04	167.16	221,616	-0.57(-0.34%)
Jan 27, 2023	166.37	168.70	165.68	167.73	174,281	+0.45(+0.27%)
Jan 26, 2023	165.03	167.39	164.38	167.28	272,332	+3.04(+1.85%)
Jan 25, 2023	163.59	165.01	162.34	164.24	251,854	-0.47(-0.29%)
Jan 24, 2023	164.88	166.21	163.87	164.71	369,052	-1.09(-0.66%)
Jan 23, 2023	165.66	166.16	164.24	165.80	290,129	+0.46(+0.28%)
Jan 20, 2023	163.22	165.57	162.13	165.34	212,457	+2.99(+1.84%)
Jan 19, 2023	163.72	164.61	161.59	162.35	491,776	-2.96(-1.79%)
Jan 18, 2023	166.99	169.19	164.84	165.31	208,268	-1.83(-1.09%)
Jan 17, 2023	168.34	169.05	167.05	167.14	199,376	-1.20(-0.71%)
Jan 13, 2023	168.44	169.81	168.04	168.34	207,263	-1.28(-0.75%)
Jan 12, 2023	170.11	171.83	167.85	169.62	292,669	-0.36(-0.21%)
Jan 11, 2023	169.82	171.93	169.82	169.98	499,223	+0.16(+0.09%)
Jan 10, 2023	168.48	170.05	168.38	169.82	204,071	+0.91(+0.54%)
Jan 09, 2023	165.31	169.17	165.30	168.91	351,150	+4.13(+2.51%)
Jan 06, 2023	163.03	165.18	162.01	164.78	192,063	+3.65(+2.26%)
Jan 05, 2023	161.27	162.46	159.97	161.13	327,246	-1.77(-1.09%)
Jan 04, 2023	162.41	164.70	161.38	162.90	296,193	+2.42(+1.51%)
Jan 03, 2023	160.87	162.22	158.72	160.49	218,968	+2.13(+1.34%)
Dec 30, 2022	158.60	159.28	156.19	158.36	187,322	-2.10(-1.31%)
Dec 29, 2022	157.69	161.13	157.69	160.46	179,907	+4.43(+2.84%)
Dec 28, 2022	156.61	157.85	155.68	156.03	218,022	-0.84(-0.53%)
Dec 27, 2022	157.79	158.83	155.91	156.87	214,013	+0.02(+0.01%)
Dec 23, 2022	154.04	156.98	154.04	156.85	176,642	+1.59(+1.02%)
Dec 22, 2022	155.45	155.45	152.33	155.26	177,070	-1.76(-1.12%)
Dec 21, 2022	154.65	157.65	154.65	157.02	366,629	+3.61(+2.35%)
Dec 20, 2022	151.88	154.99	151.88	153.41	253,727	+2.14(+1.41%)
Dec 19, 2022	154.19	155.19	149.82	151.27	359,091	-3.63(-2.34%)
Dec 16, 2022	152.72	155.48	151.42	154.90	637,410	+0.44(+0.28%)
Dec 15, 2022	154.49	155.85	153.43	154.46	184,144	-2.58(-1.64%)
Dec 14, 2022	156.87	159.22	155.05	157.04	310,285	-0.49(-0.31%)
Dec 13, 2022	160.59	161.50	155.65	157.53	577,867	+2.40(+1.55%)
Dec 12, 2022	154.30	156.48	153.94	155.13	389,888	+0.45(+0.29%)
Dec 09, 2022	156.45	157.45	154.59	154.68	215,155	-2.40(-1.53%)
Dec 08, 2022	158.85	159.59	156.66	157.08	175,533	-0.81(-0.51%)
Dec 07, 2022	157.92	160.07	157.76	157.89	286,560	-0.03(-0.02%)
Dec 06, 2022	160.34	161.10	157.01	157.92	408,322	-2.64(-1.64%)
Dec 05, 2022	162.54	163.15	159.22	160.56	147,869	-1.85(-1.14%)
Dec 02, 2022	159.87	163.21	159.13	162.40	206,417	-0.12(-0.07%)
Dec 01, 2022	160.19	163.28	158.57	162.52	228,680	+2.18(+1.36%)
Nov 30, 2022	158.93	160.96	154.89	160.34	403,550	+2.06(+1.30%)
Nov 29, 2022	155.52	158.67	155.01	158.29	365,869	+3.25(+2.10%)
Nov 28, 2022	158.24	159.19	154.99	155.04	226,851	-1.77(-1.13%)
Nov 25, 2022	155.58	157.33	154.95	156.81	98,392	+0.14(+0.09%)
Nov 23, 2022	157.07	158.63	156.40	156.67	144,092	-0.10(-0.06%)
Nov 22, 2022	155.77	157.32	154.89	156.77	222,129	+1.41(+0.91%)
Nov 21, 2022	153.33	156.37	153.30	155.36	222,785	+1.56(+1.01%)
Nov 18, 2022	157.79	158.01	153.01	153.80	290,959	-1.43(-0.92%)
Nov 17, 2022	152.29	155.36	152.05	155.23	227,840	+0.30(+0.19%)
Nov 16, 2022	153.79	155.24	152.64	154.93	264,337	-1.12(-0.72%)
Nov 15, 2022	156.98	156.98	153.98	156.05	295,687	+3.63(+2.38%)
Nov 14, 2022	152.13	156.18	151.54	152.42	335,492	-1.43(-0.93%)
Nov 11, 2022	157.92	159.21	153.60	153.85	657,023	-3.24(-2.06%)
Nov 10, 2022	145.32	157.38	145.32	157.09	661,602	+15.72(+11.12%)
Nov 09, 2022	141.81	143.58	140.18	141.37	393,834	-2.24(-1.56%)
Nov 08, 2022	140.41	144.70	140.22	143.60	452,529	+5.68(+4.12%)
Nov 07, 2022	132.72	138.93	130.74	137.93	685,103	+14.08(+11.37%)
Nov 04, 2022	123.05	125.01	121.48	123.84	373,233	+2.91(+2.40%)
Nov 03, 2022	122.03	122.70	120.19	120.94	183,806	-2.78(-2.25%)
Nov 02, 2022	126.02	128.04	123.54	123.71	135,261	-2.79(-2.20%)
Nov 01, 2022	125.89	126.94	124.75	126.50	171,336	+2.41(+1.94%)
Oct 31, 2022	125.51	127.07	124.00	124.09	380,177	-2.98(-2.34%)
Oct 28, 2022	125.39	127.25	124.12	127.07	343,078	+2.22(+1.78%)
Oct 27, 2022	125.45	126.49	123.51	124.85	267,624	+1.07(+0.86%)
Oct 26, 2022	124.77	125.96	123.70	123.78	334,258	-0.84(-0.67%)
Oct 25, 2022	120.59	124.65	120.59	124.62	265,138	+4.31(+3.58%)
Oct 24, 2022	120.28	120.91	118.54	120.32	259,357	+1.25(+1.05%)
Oct 21, 2022	115.12	119.54	114.78	119.07	241,062	+3.63(+3.14%)
Oct 20, 2022	118.45	119.26	115.11	115.44	144,598	-2.30(-1.95%)
Oct 19, 2022	119.21	120.12	116.09	117.74	223,462	-2.16(-1.80%)
Oct 18, 2022	121.83	121.95	119.07	119.90	265,343	+1.49(+1.26%)
Oct 17, 2022	117.42	118.88	116.94	118.41	250,715	+4.00(+3.49%)
Oct 14, 2022	117.41	119.69	113.59	114.41	262,684	-2.28(-1.95%)
Oct 13, 2022	109.94	117.34	108.06	116.69	217,281	+3.87(+3.43%)
Oct 12, 2022	114.40	114.69	111.72	112.82	212,319	-1.65(-1.44%)
Oct 11, 2022	117.01	117.61	113.71	114.47	241,031	-4.11(-3.46%)
Oct 10, 2022	119.70	120.04	117.03	118.58	451,435	+0.31(+0.26%)
Oct 07, 2022	118.87	118.99	116.54	118.27	468,878	-2.09(-1.74%)
Oct 06, 2022	119.99	121.59	119.51	120.36	202,622	-0.41(-0.34%)
Oct 05, 2022	120.13	121.44	118.31	120.77	178,322	-1.06(-0.87%)
Oct 04, 2022	118.88	121.83	118.88	121.83	377,209	+5.50(+4.73%)
Oct 03, 2022	113.59	117.42	111.82	116.33	418,112	+4.54(+4.06%)
Sep 30, 2022	112.71	114.53	111.14	111.79	467,763	-1.54(-1.36%)
Sep 29, 2022	113.29	114.20	111.37	113.33	258,748	-1.89(-1.64%)
Sep 28, 2022	113.81	115.88	113.81	115.22	212,625	+1.74(+1.53%)
Sep 27, 2022	115.73	116.12	112.04	113.48	233,816	-0.71(-0.62%)
Sep 26, 2022	115.36	116.96	114.04	114.19	329,528	-1.38(-1.19%)
Sep 23, 2022	116.55	117.09	114.37	115.57	282,362	-2.64(-2.23%)
Sep 22, 2022	121.14	121.22	117.49	118.21	373,420	-2.32(-1.92%)
Sep 21, 2022	123.18	124.44	120.38	120.53	226,934	-1.42(-1.16%)
Sep 20, 2022	123.72	123.86	121.47	121.94	210,291	-2.99(-2.39%)
Sep 19, 2022	120.40	124.98	120.40	124.93	324,618	+2.88(+2.36%)
Sep 16, 2022	123.29	123.29	120.89	122.06	581,356	-2.68(-2.15%)
Sep 15, 2022	125.21	127.93	124.29	124.73	219,414	-0.98(-0.78%)
Sep 14, 2022	127.72	127.75	124.76	125.71	279,077	-2.04(-1.60%)
Sep 13, 2022	129.84	129.84	127.09	127.75	412,796	-5.82(-4.36%)
Sep 12, 2022	133.44	134.85	132.36	133.57	234,966	+1.16(+0.88%)
Sep 09, 2022	131.83	132.71	131.57	132.41	214,789	+2.07(+1.59%)
Sep 08, 2022	126.28	130.44	124.98	130.34	173,767	+2.30(+1.80%)
Sep 07, 2022	125.64	128.23	124.28	128.04	151,833	+3.11(+2.49%)
Sep 06, 2022	125.89	125.89	122.81	124.93	193,123	-0.28(-0.22%)
Sep 02, 2022	127.93	128.66	124.44	125.21	193,480	-1.40(-1.11%)
Sep 01, 2022	125.94	126.80	124.03	126.61	205,317	-0.68(-0.53%)
Aug 31, 2022	129.55	129.55	126.84	127.29	177,167	-0.10(-0.08%)
Aug 30, 2022	128.69	130.23	126.72	127.39	205,254	-1.03(-0.80%)
Aug 29, 2022	128.99	130.06	128.34	128.42	146,524	-2.05(-1.57%)
Aug 26, 2022	135.05	137.53	130.42	130.47	200,834	-5.24(-3.86%)
Aug 25, 2022	133.32	135.93	133.32	135.71	167,885	+2.61(+1.96%)
Aug 24, 2022	132.77	134.50	132.30	133.10	163,978	-0.02(-0.02%)
Aug 23, 2022	133.41	135.87	132.37	133.12	128,400	-0.55(-0.41%)
Aug 22, 2022	133.92	134.05	132.49	133.67	162,243	-2.97(-2.17%)
Aug 19, 2022	140.65	140.65	136.59	136.64	371,219	-5.24(-3.69%)
Aug 18, 2022	140.38	141.95	139.27	141.87	231,612	+2.01(+1.44%)
Aug 17, 2022	139.01	140.59	137.50	139.87	302,439	-0.62(-0.44%)
Aug 16, 2022	139.01	141.25	139.01	140.49	171,116	+0.72(+0.51%)
Aug 15, 2022	139.22	140.84	138.93	139.77	184,369	-0.01(-0.01%)
Aug 12, 2022	137.92	139.79	136.33	139.78	179,935	+3.58(+2.63%)
Aug 11, 2022	135.91	137.42	135.29	136.20	222,550	+1.02(+0.75%)
Aug 10, 2022	132.84	135.97	132.84	135.18	233,130	+5.03(+3.86%)
Aug 09, 2022	131.40	131.76	129.31	130.15	209,892	-1.25(-0.95%)
Aug 08, 2022	130.57	132.53	130.57	131.40	197,326	+1.67(+1.29%)
Aug 05, 2022	129.11	131.05	128.99	129.73	281,850	-0.95(-0.73%)
Aug 04, 2022	132.56	132.97	129.55	130.68	197,389	-1.10(-0.83%)
Aug 03, 2022	129.39	131.95	127.70	131.78	456,646	+3.54(+2.76%)
Aug 02, 2022	129.74	131.09	128.12	128.24	537,421	-1.19(-0.92%)
Aug 01, 2022	128.70	132.83	126.02	129.43	791,206	+3.13(+2.48%)
Jul 29, 2022	125.03	128.16	125.03	126.30	393,320	+0.78(+0.62%)
Jul 28, 2022	123.80	125.77	121.25	125.52	316,568	+2.17(+1.76%)
Jul 27, 2022	120.42	123.91	119.35	123.36	185,086	+4.48(+3.77%)
Jul 26, 2022	121.00	121.55	118.82	118.88	179,589	-2.59(-2.13%)
Jul 25, 2022	121.71	121.71	119.92	121.47	187,842	+0.83(+0.69%)
Jul 22, 2022	122.22	122.92	119.73	120.64	191,122	-0.86(-0.71%)
Jul 21, 2022	120.92	121.70	119.55	121.50	222,348	-0.34(-0.28%)
Jul 20, 2022	120.21	122.22	119.44	121.84	174,122	+1.46(+1.21%)
Jul 19, 2022	117.20	120.48	117.20	120.38	205,657	+5.68(+4.95%)
Jul 18, 2022	118.37	120.14	114.01	114.70	189,484	-1.82(-1.56%)
Jul 15, 2022	115.42	116.58	113.49	116.52	162,958	+3.71(+3.29%)
Jul 14, 2022	110.71	113.42	109.50	112.81	218,706	-0.21(-0.19%)
Jul 13, 2022	111.88	114.52	110.84	113.02	191,598	-1.87(-1.63%)
Jul 12, 2022	114.40	118.55	114.14	114.89	268,433	-0.15(-0.13%)
Jul 11, 2022	117.31	118.16	115.01	115.04	150,965	-4.55(-3.80%)
Jul 08, 2022	121.78	121.96	119.38	119.59	166,991	-3.14(-2.56%)
Jul 07, 2022	120.60	123.58	120.60	122.72	252,240	+3.83(+3.22%)
Jul 06, 2022	119.87	120.93	117.13	118.90	235,492	-1.16(-0.97%)
Jul 05, 2022	115.04	120.15	113.36	120.06	221,105	+2.32(+1.97%)
Jul 01, 2022	115.45	118.40	115.40	117.74	136,321	+1.21(+1.04%)
Jun 30, 2022	114.98	118.70	114.15	116.53	235,625	-1.28(-1.09%)
Jun 29, 2022	121.41	121.41	117.54	117.81	257,656	-4.41(-3.61%)
Jun 28, 2022	124.25	125.00	121.32	122.22	214,382	-0.19(-0.16%)
Jun 27, 2022	124.20	124.20	121.43	122.41	208,585	-1.56(-1.26%)
Jun 24, 2022	119.90	124.15	119.70	123.96	395,484	+5.50(+4.64%)
Jun 23, 2022	117.41	118.64	115.84	118.47	170,652	+1.62(+1.39%)
Jun 22, 2022	114.85	117.64	114.51	116.85	241,240	-0.71(-0.60%)
Jun 21, 2022	118.26	118.68	116.91	117.56	263,322	+2.48(+2.15%)
Jun 17, 2022	114.56	116.69	113.52	115.08	761,532	+1.63(+1.44%)
Jun 16, 2022	116.20	116.20	112.31	113.45	425,624	-6.71(-5.58%)
Jun 15, 2022	119.28	122.39	118.38	120.16	224,379	+2.10(+1.78%)
Jun 14, 2022	119.37	120.97	116.80	118.06	302,642	-0.53(-0.45%)
Jun 13, 2022	121.79	121.90	117.27	118.59	417,935	-7.81(-6.18%)
Jun 10, 2022	129.91	130.54	126.37	126.39	306,968	-7.47(-5.58%)
Jun 09, 2022	134.41	136.47	133.08	133.87	305,374	-1.51(-1.11%)
Jun 08, 2022	136.31	136.88	134.82	135.38	334,121	-2.91(-2.10%)
Jun 07, 2022	134.60	138.65	133.85	138.29	274,108	+2.16(+1.59%)
Jun 06, 2022	135.27	137.80	133.30	136.13	220,189	+2.58(+1.93%)
Jun 03, 2022	132.92	133.94	131.86	133.55	145,689	-0.86(-0.64%)
Jun 02, 2022	131.09	134.41	131.00	134.41	171,053	+2.97(+2.26%)