Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	173.00	176.39	170.01	170.01	641,036	-4.93(-2.82%)
Nov 29, 2021	173.16	175.56	169.89	174.94	216,412	+4.87(+2.86%)
Nov 26, 2021	169.87	171.05	166.62	170.07	107,910	-5.95(-3.38%)
Nov 24, 2021	175.96	177.98	175.00	176.02	150,864	-1.76(-0.99%)
Nov 23, 2021	174.06	177.98	172.49	177.78	133,504	+3.64(+2.09%)
Nov 22, 2021	176.14	178.04	173.07	174.14	179,420	+0.04(+0.02%)
Nov 19, 2021	174.42	176.02	173.72	174.10	139,841	-2.08(-1.18%)
Nov 18, 2021	178.00	177.38	176.08	176.18	131,611	-0.89(-0.50%)
Nov 17, 2021	178.22	179.38	175.40	177.07	123,271	-3.18(-1.76%)
Nov 16, 2021	182.35	182.71	179.82	180.24	213,353	-2.91(-1.59%)
Nov 15, 2021	186.08	186.81	182.79	183.15	84,911	-1.66(-0.90%)
Nov 12, 2021	183.57	185.15	182.65	184.81	66,666	+2.13(+1.16%)
Nov 11, 2021	182.00	183.65	179.71	182.68	70,855	+1.84(+1.02%)
Nov 10, 2021	183.75			180.84	140,471	-4.67(-2.52%)
Nov 09, 2021	184.13	185.52	181.85	185.51	150,155	+0.52(+0.28%)
Nov 08, 2021	188.04	189.35	183.11	184.99	143,029	-0.91(-0.49%)
Nov 05, 2021	188.45	191.39	184.87	185.90	113,577	+0.17(+0.09%)
Nov 04, 2021	190.13	191.48	184.42	185.73	232,812	-4.47(-2.35%)
Nov 03, 2021	188.92	191.34	187.46	190.20	261,418	+2.19(+1.16%)
Nov 02, 2021	187.92	188.93	182.36	188.01	638,949	+2.31(+1.24%)
Nov 01, 2021	171.37	189.15	184.36	185.70	341,766	+17.95(+10.70%)
Oct 29, 2021	166.94	171.00	166.94	167.75	261,211	+0.35(+0.21%)
Oct 28, 2021	160.31	168.45	160.31	167.40	293,859	+7.61(+4.77%)
Oct 27, 2021	163.61	165.11	159.48	159.79	120,864	-5.03(-3.05%)
Oct 26, 2021	167.42		164.75	164.82	147,589	-1.85(-1.11%)
Oct 25, 2021	166.76	166.91	164.49	166.66	193,564	+1.12(+0.68%)
Oct 22, 2021	165.87	167.57	164.24	165.55	106,438	+0.91(+0.55%)
Oct 21, 2021	163.77	164.76	163.13	164.64	98,130	+0.59(+0.36%)
Oct 20, 2021	161.90	165.14	161.09	164.05	104,383	+2.87(+1.78%)
Oct 19, 2021	160.86	161.96	158.99	161.18	96,433	+1.97(+1.24%)
Oct 18, 2021	158.80	160.05	157.22	159.21	167,402	-0.71(-0.44%)
Oct 15, 2021	160.29	162.14	159.52	159.92	150,217	+1.18(+0.74%)
Oct 14, 2021	154.47	158.85	153.04	158.74	166,372	+6.93(+4.56%)
Oct 13, 2021	149.00	152.59	147.44	151.82	125,841	+4.11(+2.78%)
Oct 12, 2021	149.70	151.27	147.21	147.71	121,749	-2.17(-1.45%)
Oct 11, 2021	153.12	154.80	149.85	149.88	100,795	-2.99(-1.95%)
Oct 08, 2021	153.34	154.87	152.20	152.87	80,733	-0.12(-0.08%)
Oct 07, 2021	153.75	155.78	152.72	152.99	152,112	+1.72(+1.14%)
Oct 06, 2021	150.19	152.78	147.01	151.27	184,196	-1.08(-0.71%)
Oct 05, 2021	150.25	153.96	149.79	152.35	206,165	+2.89(+1.93%)
Oct 04, 2021	151.83	154.58	147.71	149.46	273,842	-3.71(-2.42%)
Oct 01, 2021	151.29	154.70	150.83	153.16	213,779	+2.19(+1.45%)
Sep 30, 2021	154.78	155.82	150.83	150.98	191,549	-2.28(-1.49%)
Sep 29, 2021	154.26	156.17	151.04	153.25	152,252	-0.01(-0.01%)
Sep 28, 2021	158.46	159.22	152.87	153.26	178,780	-5.39(-3.39%)
Sep 27, 2021	156.71	159.46	155.70	158.65	109,678	+2.36(+1.51%)
Sep 24, 2021	154.52	156.87	153.92	156.29	157,727	+0.84(+0.54%)
Sep 23, 2021	151.23	157.01	150.59	155.45	142,094	+5.39(+3.59%)
Sep 22, 2021	148.98	152.53	147.61	150.07	160,518	+3.05(+2.07%)
Sep 21, 2021	151.02	151.02	146.07	147.02	192,106	-2.51(-1.68%)
Sep 20, 2021	155.38	155.38	147.76	149.53	276,237	-10.77(-6.72%)
Sep 17, 2021	159.73	161.57	158.94	160.30	625,067	+0.70(+0.44%)
Sep 16, 2021	162.17	162.39	158.87	159.60	128,356	-2.22(-1.37%)
Sep 15, 2021	158.86	162.30	157.47	161.82	209,766	+4.17(+2.64%)
Sep 14, 2021	160.46	161.56	157.13	157.65	278,913	-2.94(-1.83%)
Sep 13, 2021	161.72	164.64	159.25	160.59	243,904	+0.19(+0.12%)
Sep 10, 2021	163.54	165.97	160.01	160.40	131,723	-2.56(-1.57%)
Sep 09, 2021	161.98	165.47	161.90	162.96	104,212	+0.16(+0.10%)
Sep 08, 2021	161.83	163.62	160.03	162.80	128,795	+0.51(+0.31%)
Sep 07, 2021	166.90	166.90	161.98	162.29	219,857	-4.29(-2.57%)
Sep 03, 2021	166.65	167.63	164.43	166.57	147,562	-0.27(-0.16%)
Sep 02, 2021	167.79	168.35	166.46	166.84	204,013	-0.40(-0.24%)