Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	141.90	142.86	137.29	139.86	431,149	-2.53(-1.78%)
Feb 25, 2021	147.89	148.38	142.35	142.38	348,474	-5.09(-3.45%)
Feb 24, 2021	144.07	147.66	142.97	147.48	304,021	+4.37(+3.05%)
Feb 23, 2021	142.00	143.77	137.98	143.11	407,674	+0.17(+0.12%)
Feb 22, 2021	140.78	144.48	140.78	142.94	309,233	+0.61(+0.43%)
Feb 19, 2021	139.88	142.90	138.94	142.34	294,038	+3.78(+2.73%)
Feb 18, 2021	143.47	145.89	138.08	138.56	1,000,394	-5.71(-3.95%)
Feb 17, 2021	145.08	145.33	142.67	144.26	685,287	-1.62(-1.11%)
Feb 16, 2021	148.50	148.86	145.51	145.88	779,603	-1.89(-1.28%)
Feb 12, 2021	145.36	148.24	144.65	147.77	431,278	+2.73(+1.88%)
Feb 11, 2021	145.22	147.88	143.87	145.04	771,589	+0.80(+0.55%)
Feb 10, 2021	145.40	147.25	142.06	144.24	1,086,555	+2.25(+1.58%)
Feb 09, 2021	135.87	143.11	133.86	142.00	1,032,451	+10.01(+7.59%)
Feb 08, 2021	118.17	132.66	118.17	131.98	1,413,642	+19.67(+17.52%)
Feb 05, 2021	114.07	114.72	112.26	112.31	385,738	-0.53(-0.47%)
Feb 04, 2021	112.51	112.86	111.58	112.84	309,882	+0.63(+0.56%)
Feb 03, 2021	111.40	112.56	110.32	112.21	288,061	+0.32(+0.29%)
Feb 02, 2021	114.61	115.29	111.64	111.89	417,123	-1.51(-1.33%)
Feb 01, 2021	111.07	113.67	110.15	113.40	334,203	+3.31(+3.00%)
Jan 29, 2021	112.90	114.13	109.92	110.09	581,410	-3.67(-3.22%)
Jan 28, 2021	115.34	117.93	113.43	113.76	458,213	-1.43(-1.24%)
Jan 27, 2021	114.35	120.01	113.81	115.19	593,521	-0.31(-0.27%)
Jan 26, 2021	114.37	116.32	114.29	115.50	435,018	+1.92(+1.69%)
Jan 25, 2021	112.02	114.84	111.72	113.58	286,030	+0.57(+0.50%)
Jan 22, 2021	111.43	113.26	111.28	113.01	216,289	+0.50(+0.44%)
Jan 21, 2021	113.74	115.10	112.49	112.51	427,252	-0.99(-0.87%)
Jan 20, 2021	112.32	113.74	111.61	113.50	427,333	+1.50(+1.34%)
Jan 19, 2021	110.82	112.05	109.54	112.00	402,818	+1.78(+1.61%)
Jan 15, 2021	108.68	110.61	107.88	110.22	294,558	-0.59(-0.53%)
Jan 14, 2021	109.34	111.30	108.74	110.81	344,410	+1.91(+1.75%)
Jan 13, 2021	108.61	109.66	107.65	108.90	341,957	+0.21(+0.19%)
Jan 12, 2021	107.89	110.33	107.56	108.69	351,630	+1.62(+1.51%)
Jan 11, 2021	105.46	107.47	105.46	107.08	276,387	+0.92(+0.87%)
Jan 08, 2021	106.73	106.77	104.75	106.16	266,033	+0.49(+0.46%)
Jan 07, 2021	105.92	106.88	105.27	105.67	276,717	+0.80(+0.76%)
Jan 06, 2021	102.77	106.68	102.77	104.87	462,615	+4.05(+4.01%)
Jan 05, 2021	99.58	101.56	99.19	100.82	361,172	+1.80(+1.82%)
Jan 04, 2021	101.66	102.85	98.79	99.02	427,145	-2.59(-2.55%)
Dec 31, 2020		101.61	101.61	101.61	236,669	+0.76(+0.75%)
Dec 30, 2020	100.49	102.26	100.20	100.85	236,669	+0.38(+0.38%)
Dec 29, 2020	101.55	101.66	100.21	100.47	258,548	-1.01(-0.99%)
Dec 28, 2020	102.31	103.25	101.31	101.48	207,643	-0.17(-0.17%)
Dec 24, 2020	102.23	102.23	100.61	101.65	96,684	+0.14(+0.14%)
Dec 23, 2020	99.74	102.70	99.74	101.51	274,798	+2.19(+2.20%)
Dec 22, 2020	101.00	101.00	98.77	99.32	245,030	-1.81(-1.79%)
Dec 21, 2020	99.69	101.51	98.24	101.13	468,780	+1.02(+1.02%)
Dec 18, 2020	100.25	101.19	99.08	100.11	837,235	+0.13(+0.13%)
Dec 17, 2020	99.31	100.45	98.57	99.98	273,767	+0.87(+0.88%)
Dec 16, 2020	99.08	99.20	98.31	99.11	269,435	+0.93(+0.95%)
Dec 15, 2020	97.18	98.29	95.95	98.18	241,897	+1.87(+1.94%)
Dec 14, 2020	98.34	98.82	96.24	96.32	400,323	-0.78(-0.80%)
Dec 11, 2020	97.13	97.68	95.67	97.09	308,871	-1.13(-1.15%)
Dec 10, 2020	96.94	98.27	96.13	98.22	448,915	-0.01(-0.01%)
Dec 09, 2020	98.07	98.94	95.95	98.23	489,129	+0.64(+0.66%)
Dec 08, 2020	94.39	98.17	94.39	97.59	366,678	+2.18(+2.28%)
Dec 07, 2020	95.19	95.71	94.10	95.42	246,187	+0.18(+0.19%)
Dec 04, 2020	93.22	95.44	92.49	95.24	298,362	+2.07(+2.22%)
Dec 03, 2020	90.15	95.31	90.15	93.17	509,395	+3.19(+3.54%)
Dec 02, 2020	88.37	89.98	87.92	89.98	360,169	+1.32(+1.49%)