Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	153.06	154.86	152.63	154.07	202,059	-0.03(-0.02%)
Jun 29, 2021	154.84	155.41	153.26	154.10	207,623	+0.56(+0.36%)
Jun 28, 2021	156.08	156.08	151.74	153.54	241,209	-3.34(-2.13%)
Jun 25, 2021	154.58	158.64	154.58	156.88	778,707	+2.99(+1.94%)
Jun 24, 2021	153.41	154.38	151.01	153.90	197,404	+1.47(+0.96%)
Jun 23, 2021	152.13	153.65	151.85	152.43	212,919	+0.48(+0.32%)
Jun 22, 2021	153.15	154.06	150.39	151.95	213,148	-1.76(-1.14%)
Jun 21, 2021	149.72	153.84	148.87	153.71	319,426	+5.24(+3.53%)
Jun 18, 2021	150.76	152.88	148.01	148.47	709,284	-6.26(-4.05%)
Jun 17, 2021	159.93	159.93	152.25	154.73	504,677	-4.92(-3.08%)
Jun 16, 2021	160.17	160.75	157.87	159.65	307,078	-1.35(-0.84%)
Jun 15, 2021	161.17	162.20	159.22	161.00	219,462	+0.51(+0.32%)
Jun 14, 2021	161.12	161.15	159.51	160.49	225,714	-0.81(-0.50%)
Jun 11, 2021	160.70	162.05	160.41	161.30	149,725	+1.72(+1.08%)
Jun 10, 2021	162.82	163.32	159.21	159.58	208,549	-1.14(-0.71%)
Jun 09, 2021	162.69	162.69	160.02	160.72	148,054	-2.58(-1.58%)
Jun 08, 2021	161.76	163.98	159.68	163.30	334,170	+1.36(+0.84%)
Jun 07, 2021	165.37	165.91	161.94	161.94	264,662	-2.83(-1.72%)
Jun 04, 2021	165.60	165.92	162.06	164.77	187,720	-0.66(-0.40%)
Jun 03, 2021	165.46	167.96	163.80	165.43	434,166	-0.73(-0.44%)
Jun 02, 2021	165.31	167.52	163.94	166.15	308,619	+1.31(+0.79%)
Jun 01, 2021	165.65	166.25	163.59	164.84	319,473	+0.99(+0.60%)
May 28, 2021	166.33	166.33	163.13	163.86	178,751	-1.93(-1.16%)
May 27, 2021	162.22	166.26	161.35	165.78	396,139	+5.37(+3.34%)
May 26, 2021	158.08	161.28	158.08	160.42	273,403	+2.56(+1.62%)
May 25, 2021	157.87	159.92	156.83	157.86	451,820	+0.45(+0.29%)
May 24, 2021	158.96	158.96	155.66	157.41	190,013	-0.19(-0.12%)
May 21, 2021	156.84	159.17	156.38	157.60	210,551	+1.93(+1.24%)
May 20, 2021	156.58	157.07	153.72	155.67	271,624	-0.15(-0.10%)
May 19, 2021	156.44	158.86	153.01	155.82	440,479	-3.11(-1.96%)
May 18, 2021	160.97	161.09	158.73	158.93	440,315	-1.73(-1.08%)
May 17, 2021	163.78	164.55	159.46	160.66	316,417	-3.60(-2.19%)
May 14, 2021	162.97	165.03	161.47	164.26	541,690	+2.67(+1.65%)
May 13, 2021	158.42	163.29	158.23	161.59	563,587	+2.86(+1.80%)
May 12, 2021	168.99	170.96	158.58	158.73	513,186	-10.70(-6.32%)
May 11, 2021	170.74	173.78	167.70	169.43	406,938	-4.58(-2.63%)
May 10, 2021	173.55	176.68	172.60	174.01	249,456	+0.61(+0.35%)
May 07, 2021	173.61	175.94	172.50	173.40	321,213	-1.30(-0.74%)
May 06, 2021	169.86	174.99	166.81	174.70	315,247	+6.28(+3.73%)
May 05, 2021	166.62	169.63	163.20	168.42	351,150	+5.57(+3.42%)
May 04, 2021	160.77	163.12	157.95	162.85	328,323	+1.59(+0.99%)
May 03, 2021	160.04	163.90	157.05	161.26	394,774	+0.24(+0.15%)
Apr 30, 2021	165.71	165.71	158.36	161.02	469,739	-2.81(-1.71%)
Apr 29, 2021	160.72	164.65	159.25	163.83	253,800	+4.48(+2.81%)
Apr 28, 2021	160.99	160.99	158.72	159.35	231,693	-1.45(-0.90%)
Apr 27, 2021	157.94	161.06	156.78	160.80	232,866	+2.86(+1.81%)
Apr 26, 2021	159.19	161.47	157.39	157.94	367,119	-0.05(-0.03%)
Apr 23, 2021	156.08	159.23	156.08	157.99	311,591	+2.50(+1.61%)
Apr 22, 2021	158.85	158.99	154.14	155.49	275,674	-2.43(-1.54%)
Apr 21, 2021	153.87	158.30	153.37	157.92	332,582	+3.22(+2.08%)
Apr 20, 2021	156.31	156.50	152.40	154.71	255,488	-2.07(-1.32%)
Apr 19, 2021	157.26	157.39	155.38	156.77	201,003	-0.58(-0.37%)
Apr 16, 2021	158.11	158.59	156.93	157.35	150,240	-0.31(-0.20%)
Apr 15, 2021	158.39	158.78	156.79	157.66	224,880	+1.03(+0.66%)
Apr 14, 2021	155.28	158.94	155.28	156.63	174,176	+1.92(+1.24%)
Apr 13, 2021	159.13	159.13	154.44	154.72	203,743	-3.77(-2.38%)
Apr 12, 2021	156.28	158.91	155.49	158.48	233,089	+3.00(+1.93%)
Apr 09, 2021	154.20	156.69	153.75	155.48	209,896	+1.49(+0.97%)
Apr 08, 2021	154.54	154.54	151.39	154.00	178,961	+0.33(+0.21%)
Apr 07, 2021	154.17	154.53	152.04	153.67	262,091	-0.87(-0.56%)
Apr 06, 2021	154.50	155.56	153.51	154.53	222,946	+0.27(+0.17%)
Apr 05, 2021	153.55	155.57	153.22	154.27	228,132	+2.12(+1.39%)