Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

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 161.89 165.12 161.08 164.04 104,389 +2.87(+1.78%)
Oct 19, 2021 160.85 161.95 158.97 161.17 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 153.10 154.79 149.84 149.87 100,802 -2.99(-1.95%)
Oct 08, 2021 153.34 154.86 152.19 152.85 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 151.28 154.69 150.82 153.16 213,793 +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 158.45 159.22 152.85 153.25 178,791 -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 160.45 161.55 157.12 157.64 278,931 -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 167.78 168.34 166.44 166.83 204,026 -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(+1.00%)
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 168.90 170.74 166.39 169.94 139,883 +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%)
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.