Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	166.92	170.99	166.92	167.74	261,227	+0.35(+0.21%)
Oct 28, 2021	160.30	168.44	160.30	167.39	293,878	+7.61(+4.77%)
Oct 27, 2021	163.60	165.10	159.47	159.78	120,872	-5.03(-3.05%)
Oct 26, 2021	167.41		164.74	164.81	147,599	-1.85(-1.11%)
Oct 25, 2021	166.75	166.90	164.48	166.65	193,576	+1.12(+0.68%)
Oct 22, 2021	165.85	167.56	164.23	165.53	106,445	+0.91(+0.55%)
Oct 21, 2021	163.76	164.75	163.12	164.63	98,136	+0.59(+0.36%)
Oct 20, 2021	161.89	165.13	161.08	164.04	104,389	+2.87(+1.78%)
Oct 19, 2021	160.85	161.95	158.98	161.17	96,439	+1.97(+1.24%)
Oct 18, 2021	158.79	160.04	157.21	159.20	167,413	-0.71(-0.44%)
Oct 15, 2021	160.28	162.13	159.51	159.91	150,227	+1.18(+0.74%)
Oct 14, 2021	154.46	158.84	153.03	158.73	166,383	+6.92(+4.56%)
Oct 13, 2021	148.99	152.58	147.43	151.81	125,849	+4.11(+2.78%)
Oct 12, 2021	149.69	151.26	147.20	147.70	121,757	-2.17(-1.45%)
Oct 11, 2021	153.10	154.79	149.84	149.87	100,801	-2.99(-1.95%)
Oct 08, 2021	153.34	154.86	152.19	152.86	80,738	-0.12(-0.08%)
Oct 07, 2021	153.75	155.77	152.72	152.97	152,121	+1.72(+1.14%)
Oct 06, 2021	150.18	152.77	147.00	151.26	184,207	-1.08(-0.71%)
Oct 05, 2021	150.24	153.96	149.78	152.34	206,178	+2.89(+1.93%)
Oct 04, 2021	151.82	154.57	147.71	149.45	273,859	-3.71(-2.42%)
Oct 01, 2021	151.28	154.69	150.82	153.16	213,792	+2.19(+1.45%)
Sep 30, 2021	154.77	155.81	150.82	150.97	191,561	-2.28(-1.49%)
Sep 29, 2021	154.25	156.16	151.03	153.25	152,261	-0.01(-0.01%)
Sep 28, 2021	158.45	159.22	152.86	153.25	178,791	-5.39(-3.40%)
Sep 27, 2021	156.70	159.44	155.69	158.64	109,685	+2.36(+1.51%)
Sep 24, 2021	154.51	156.86	153.91	156.28	157,737	+0.84(+0.54%)
Sep 23, 2021	151.22	157.00	150.58	155.44	142,103	+5.39(+3.59%)
Sep 22, 2021	148.97	152.52	147.60	150.06	160,528	+3.05(+2.07%)
Sep 21, 2021	151.01	151.01	146.06	147.01	192,118	-2.51(-1.68%)
Sep 20, 2021	155.37	155.37	147.75	149.52	276,254	-10.77(-6.72%)
Sep 17, 2021	159.72	161.56	158.93	160.29	625,106	+0.70(+0.44%)
Sep 16, 2021	162.16	162.38	158.86	159.59	128,364	-2.22(-1.37%)
Sep 15, 2021	158.85	162.29	157.46	161.81	209,779	+4.17(+2.64%)
Sep 14, 2021	160.45	161.55	157.12	157.64	278,930	-2.94(-1.83%)
Sep 13, 2021	161.71	164.63	159.24	160.58	243,919	+0.19(+0.12%)
Sep 10, 2021	163.53	165.96	160.00	160.39	131,732	-2.56(-1.57%)
Sep 09, 2021	161.97	165.46	161.89	162.95	104,218	+0.16(+0.10%)
Sep 08, 2021	161.82	163.61	160.02	162.79	128,803	+0.51(+0.31%)
Sep 07, 2021	166.88	166.88	161.97	162.28	219,870	-4.29(-2.57%)
Sep 03, 2021	166.63	167.62	164.42	166.56	147,572	-0.27(-0.16%)
Sep 02, 2021	167.78	168.34	166.44	166.83	204,025	-0.40(-0.24%)
Sep 01, 2021	170.68	171.17	166.18	167.23	164,753	-2.74(-1.61%)
Aug 31, 2021	170.73	171.99	169.51	169.97	197,346	-1.25(-0.73%)
Aug 30, 2021	175.51	175.51	171.19	171.22	93,895	-2.95(-1.69%)
Aug 27, 2021	169.17	174.30	169.17	174.17	123,628	+5.92(+3.52%)
Aug 26, 2021	170.21	170.89	168.15	168.25	101,921	-1.44(-0.85%)
Aug 25, 2021	165.75	171.19	164.66	169.69	160,796	+4.31(+2.60%)
Aug 24, 2021	163.10	165.72	162.95	165.38	100,449	+2.69(+1.65%)
Aug 23, 2021	162.77	163.79	161.31	162.70	136,841	+1.62(+1.01%)
Aug 20, 2021	158.12	161.31	157.80	161.08	124,419	+2.72(+1.72%)
Aug 19, 2021	159.13	160.52	156.74	158.36	173,130	-3.61(-2.23%)
Aug 18, 2021	163.22	165.19	161.74	161.97	175,593	-2.34(-1.42%)
Aug 17, 2021	167.39	167.54	161.34	164.31	285,628	-4.26(-2.53%)
Aug 16, 2021	167.36	168.94	165.38	168.56	97,039	-0.50(-0.30%)
Aug 13, 2021	170.89	171.46	168.72	169.06	99,270	-1.28(-0.75%)
Aug 12, 2021	171.27	171.27	167.23	170.34	155,077	+0.40(+0.23%)
Aug 11, 2021	168.90	170.74	166.40	169.94	139,883	+3.07(+1.84%)
Aug 10, 2021	164.26	167.66	163.66	166.87	126,960	+2.23(+1.35%)
Aug 09, 2021	163.58	166.00	162.84	164.65	79,339	+0.17(+0.10%)
Aug 06, 2021	166.59	168.62	163.98	164.48	137,796	-0.48(-0.29%)
Aug 05, 2021	161.59	165.02	161.59	164.96	188,633	+4.15(+2.58%)
Aug 04, 2021	159.88	163.23	159.86	160.81	211,538	-1.32(-0.81%)
Aug 03, 2021	161.56	162.32	157.98	162.13	205,718	+2.40(+1.50%)