Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		142.92	142.92	142.92	0	+0.09(+0.06%)
Aug 30, 2018	144.27	144.81	142.11	142.84	444,533	-2.01(-1.39%)
Aug 29, 2018	143.48	145.18	142.54	144.85	422,889	+1.09(+0.76%)
Aug 28, 2018	144.95	147.34	143.61	143.76	812,078	-1.20(-0.83%)
Aug 27, 2018	145.21	147.20	144.79	144.97	298,246	+0.62(+0.43%)
Aug 24, 2018	143.96	144.82	143.01	144.35	336,904	+1.04(+0.72%)
Aug 23, 2018	145.22	145.68	143.20	143.31	330,282	-2.07(-1.43%)
Aug 22, 2018	145.54	146.30	144.93	145.39	258,887	-0.25(-0.17%)
Aug 21, 2018	144.59	146.85	144.51	145.64	372,202	+0.86(+0.59%)
Aug 20, 2018	143.96	145.41	143.24	144.78	394,119	+1.37(+0.96%)
Aug 17, 2018	142.84	143.97	142.21	143.41	380,959	+0.29(+0.21%)
Aug 16, 2018	142.75	145.55	142.50	143.12	395,827	+0.84(+0.59%)
Aug 15, 2018	142.23	143.31	139.69	142.28	967,351	-1.17(-0.82%)
Aug 14, 2018	144.28	144.46	142.91	143.45	488,905	+0.22(+0.16%)
Aug 13, 2018	144.58	145.39	142.35	143.23	437,871	-1.72(-1.19%)
Aug 10, 2018	146.46	146.46	143.02	144.95	416,223	-2.96(-2.00%)
Aug 09, 2018	148.36	150.04	147.59	147.91	386,858	-0.51(-0.34%)
Aug 08, 2018	151.65	153.04	147.16	148.42	642,467	-3.43(-2.26%)
Aug 07, 2018	150.59	153.17	150.59	151.85	667,833	+1.97(+1.32%)
Aug 06, 2018	148.61	150.72	148.10	149.88	660,402	+1.41(+0.95%)
Aug 03, 2018	151.16	152.21	145.49	148.48	1,471,069	-3.51(-2.31%)
Aug 02, 2018	151.52	152.42	149.32	151.98	1,044,134	+0.15(+0.10%)
Aug 01, 2018	156.43	156.49	149.46	151.84	949,730	-4.40(-2.82%)
Jul 31, 2018	157.56	159.70	155.31	156.24	876,045	+1.26(+0.81%)
Jul 30, 2018	148.79	156.68	148.79	154.98	1,023,525	+7.49(+5.08%)
Jul 27, 2018	147.90	148.68	146.70	147.49	476,120	-0.64(-0.44%)
Jul 26, 2018	147.68	148.66	145.68	148.13	346,752	+0.78(+0.53%)
Jul 25, 2018	148.20	148.20	146.17	147.35	335,707	-0.75(-0.51%)
Jul 24, 2018	147.54	149.11	147.22	148.10	574,116	+1.53(+1.05%)
Jul 23, 2018	144.94	147.05	144.24	146.57	447,133	+1.24(+0.85%)
Jul 20, 2018	145.03	146.15	143.94	145.33	350,839	-0.46(-0.31%)
Jul 19, 2018	146.07	147.50	144.98	145.79	317,093	-1.89(-1.28%)
Jul 18, 2018	145.82	147.77	145.36	147.69	401,978	+2.69(+1.86%)
Jul 17, 2018	144.99	145.95	144.87	144.99	257,131	-0.13(-0.09%)
Jul 16, 2018	145.04	145.49	144.18	145.12	560,393	+0.14(+0.09%)
Jul 13, 2018	145.24	145.90	144.38	144.98	375,777	-0.66(-0.46%)
Jul 12, 2018	148.05	148.05	145.58	145.65	353,618	-1.13(-0.77%)
Jul 11, 2018	147.77	147.77	145.85	146.78	351,147	-2.06(-1.38%)
Jul 10, 2018	147.51	149.00	146.32	148.84	436,298	+1.49(+1.01%)
Jul 09, 2018	145.65	147.84	144.58	147.34	423,487	+2.77(+1.92%)
Jul 06, 2018	144.23	145.76	144.23	144.57	650,667	+0.04(+0.03%)
Jul 05, 2018	145.17	146.81	142.99	144.53	336,752	+0.77(+0.54%)
Jul 03, 2018		143.76	143.76	143.76	0	-1.63(-1.12%)
Jul 02, 2018	143.71	145.53	141.58	145.39	452,033	+0.22(+0.15%)
Jun 29, 2018	148.90	149.03	145.14	145.17	554,036	-2.69(-1.82%)
Jun 28, 2018	146.22	148.08	145.53	147.86	611,122	+1.59(+1.09%)
Jun 27, 2018	147.78	148.94	146.04	146.27	508,443	-1.87(-1.26%)
Jun 26, 2018	149.66	150.25	147.54	148.14	737,859	-1.81(-1.21%)
Jun 25, 2018	149.98	150.66	148.44	149.95	892,830	-1.03(-0.68%)
Jun 22, 2018	150.63	151.60	150.02	150.98	625,376	+1.16(+0.78%)
Jun 21, 2018	149.13	150.13	148.10	149.81	562,967	+0.68(+0.46%)
Jun 20, 2018	151.06	151.83	149.03	149.13	533,178	-1.24(-0.82%)
Jun 19, 2018	147.85	151.38	147.00	150.37	884,107	+0.98(+0.65%)
Jun 18, 2018	151.31	152.12	149.11	149.39	683,229	-2.74(-1.80%)
Jun 15, 2018		153.39	150.27	152.14	758,750	+0.29(+0.19%)
Jun 14, 2018	152.85	153.36	151.39	151.84	577,015	-0.48(-0.31%)
Jun 13, 2018	158.43	159.06	152.26	152.32	942,480	-6.03(-3.81%)
Jun 12, 2018	160.32	161.35	158.32	158.36	338,724	-1.54(-0.96%)
Jun 11, 2018	161.38	162.69	159.90	159.90	239,336	-1.26(-0.78%)
Jun 08, 2018	161.09	161.21	159.72	161.16	500,461	-0.12(-0.07%)
Jun 07, 2018	164.04	164.23	160.44	161.28	419,210	-1.69(-1.04%)
Jun 06, 2018		164.08		162.97	539,223	+3.50(+2.19%)
Jun 05, 2018	158.23	159.98	156.84	159.47	425,277	+1.02(+0.64%)
Jun 04, 2018	158.12	159.08	157.59	158.46	323,924	+1.03(+0.65%)