Skip to main content

Affiliated Managers Group (NY: AMG )

179.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 26.35 27.28 26.35 26.47 754,207 +0.22(+0.85%)
Jun 27, 2002 26.58 26.64 26.12 26.24 538,896 -0.16(-0.60%)
Jun 26, 2002 26.26 26.60 25.91 26.40 501,565 -0.38(-1.43%)
Jun 25, 2002 27.07 27.37 26.68 26.79 291,521 -0.79(-2.86%)
Jun 21, 2002 27.87 28.11 27.48 27.57 213,761 -0.19(-0.67%)
Jun 20, 2002 28.38 28.64 27.76 27.76 239,475 -0.62(-2.17%)
Jun 19, 2002 28.97 29.05 28.36 28.38 366,647 -0.71(-2.43%)
Jun 18, 2002 28.87 29.30 28.77 29.08 262,555 +0.21(+0.73%)
Jun 17, 2002 28.32 28.87 28.23 28.87 279,284 +0.79(+2.82%)
Jun 14, 2002 27.76 28.08 27.33 28.08 524,800 +0.10(+0.37%)
Jun 12, 2002 28.08 28.28 27.74 27.98 467,642 +0.00(+0.02%)
Jun 11, 2002 29.03 29.18 27.97 27.97 464,389 -0.95(-3.29%)
Jun 10, 2002 28.77 29.23 28.45 28.92 185,260 +0.24(+0.83%)
Jun 07, 2002 28.41 28.69 27.88 28.69 484,526 -0.05(-0.16%)
Jun 06, 2002 29.22 29.24 28.73 28.73 162,644 -0.53(-1.82%)
Jun 05, 2002 29.27 29.52 29.16 29.27 210,973 -0.60(-2.02%)
May 31, 2002 29.48 30.33 29.48 29.87 350,848 -0.16(-0.53%)
May 28, 2002 30.12 30.13 29.51 30.03 260,231 +0.02(+0.06%)
May 27, 2002 30.58 30.99 29.94 30.01 510,859 +0.00(+0.00%)
May 24, 2002 30.58 30.99 29.94 30.01 510,859 -0.61(-2.00%)
May 23, 2002 28.71 30.94 28.71 30.62 1,449,242 +1.91(+6.64%)
May 22, 2002 28.34 28.77 28.34 28.72 333,964 +0.34(+1.18%)
May 21, 2002 28.96 29.35 28.30 28.38 307,940 -0.51(-1.77%)
May 20, 2002 29.43 29.43 28.80 28.89 237,306 -0.62(-2.11%)
May 17, 2002 29.33 29.85 29.33 29.52 153,041 +0.18(+0.60%)
May 16, 2002 29.68 29.68 29.27 29.34 186,809 -0.43(-1.43%)
May 15, 2002 29.16 30.04 28.88 29.77 423,960 +0.54(+1.86%)
May 14, 2002 28.84 29.31 28.77 29.22 520,153 +0.60(+2.11%)
May 13, 2002 27.98 28.62 27.79 28.62 380,124 +0.64(+2.28%)
May 10, 2002 28.62 28.62 27.98 27.98 315,840 -0.65(-2.26%)
May 09, 2002 29.29 29.29 28.54 28.63 409,090 -0.77(-2.62%)
May 08, 2002 28.30 29.47 28.21 29.40 693,641 +1.70(+6.15%)
May 07, 2002 27.52 27.91 27.37 27.70 585,831 +0.28(+1.02%)
May 06, 2002 27.85 28.08 27.12 27.42 776,667 -0.32(-1.16%)
May 03, 2002 27.87 27.87 27.54 27.74 305,462 -0.07(-0.26%)
May 02, 2002 27.56 27.98 27.35 27.81 816,322 +0.36(+1.32%)
May 01, 2002 26.90 27.47 26.89 27.45 829,798 +0.08(+0.28%)
Apr 30, 2002 27.11 27.41 27.07 27.37 1,237,804 +0.43(+1.60%)
Apr 29, 2002 27.36 27.52 26.58 26.94 1,421,825 -0.39(-1.42%)
Apr 26, 2002 27.63 27.70 27.24 27.33 953,718 -0.30(-1.09%)
Apr 25, 2002 27.50 28.02 27.42 27.63 924,132 -0.02(-0.06%)
Apr 24, 2002 28.34 29.05 27.33 27.65 1,537,070 -0.22(-0.79%)
Apr 23, 2002 29.12 29.12 27.87 27.87 371,449 -1.27(-4.36%)
Apr 22, 2002 29.57 29.58 29.12 29.14 102,698 -0.41(-1.40%)
Apr 19, 2002 29.86 30.08 29.42 29.55 444,872 -0.21(-0.69%)
Apr 18, 2002 29.98 30.11 29.57 29.76 107,190 -0.22(-0.72%)
Apr 17, 2002 30.06 30.12 29.92 29.97 168,531 -0.09(-0.30%)
Apr 16, 2002 29.33 30.13 29.33 30.06 172,403 +0.84(+2.87%)
Apr 15, 2002 29.74 29.74 29.14 29.22 182,781 -0.41(-1.38%)
Apr 12, 2002 29.70 29.72 29.15 29.63 307,166 +0.39(+1.32%)
Apr 11, 2002 30.47 30.63 28.97 29.24 757,305 -1.23(-4.03%)
Apr 10, 2002 30.39 30.77 30.39 30.47 285,945 +0.19(+0.61%)
Apr 09, 2002 30.58 30.64 30.17 30.29 124,074 -0.19(-0.61%)
Apr 08, 2002 30.33 30.51 30.05 30.47 241,333 +0.09(+0.28%)
Apr 05, 2002 30.39 30.56 30.26 30.39 216,704 +0.10(+0.34%)
Apr 04, 2002 30.34 30.54 30.01 30.28 392,980 -0.15(-0.49%)
Apr 03, 2002 30.60 30.79 30.39 30.43 277,735 -0.17(-0.56%)
Apr 02, 2002 30.62 30.63 30.45 30.60 194,244 -0.10(-0.34%)
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.