Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	165.73	165.73	158.38	161.04	469,680	-2.81(-1.71%)
Apr 29, 2021	160.74	164.67	159.27	163.85	253,768	+4.48(+2.81%)
Apr 28, 2021	161.01	161.01	158.74	159.37	231,664	-1.45(-0.90%)
Apr 27, 2021	157.96	161.08	156.80	160.82	232,837	+2.86(+1.81%)
Apr 26, 2021	159.21	161.49	157.41	157.96	367,073	-0.05(-0.03%)
Apr 23, 2021	156.10	159.25	156.10	158.01	311,552	+2.50(+1.61%)
Apr 22, 2021	158.87	159.01	154.16	155.51	275,640	-2.43(-1.54%)
Apr 21, 2021	153.88	158.32	153.39	157.94	332,541	+3.22(+2.08%)
Apr 20, 2021	156.33	156.52	152.42	154.72	255,456	-2.07(-1.32%)
Apr 19, 2021	157.28	157.41	155.39	156.79	200,978	-0.58(-0.37%)
Apr 16, 2021	158.13	158.61	156.95	157.37	150,221	-0.31(-0.20%)
Apr 15, 2021	158.41	158.80	156.81	157.68	224,851	+1.03(+0.66%)
Apr 14, 2021	155.30	158.96	155.30	156.65	174,154	+1.92(+1.24%)
Apr 13, 2021	159.15	159.15	154.47	154.74	203,717	-3.77(-2.38%)
Apr 12, 2021	156.30	158.93	155.51	158.50	233,060	+3.00(+1.93%)
Apr 09, 2021	154.22	156.71	153.76	155.50	209,869	+1.49(+0.97%)
Apr 08, 2021	154.56	154.56	151.41	154.01	178,938	+0.33(+0.21%)
Apr 07, 2021	154.19	154.56	152.06	153.69	262,058	-0.87(-0.56%)
Apr 06, 2021	154.53	155.58	153.53	154.56	222,918	+0.27(+0.18%)
Apr 05, 2021	153.57	155.59	153.24	154.28	228,103	+2.12(+1.39%)
Apr 01, 2021	149.82	152.36	148.85	152.17	232,788	+3.26(+2.19%)
Mar 31, 2021	148.72	151.37	147.88	148.91	282,292	+0.05(+0.03%)
Mar 30, 2021	147.09	149.82	146.77	148.86	319,108	+1.93(+1.31%)
Mar 29, 2021	150.07	153.43	146.83	146.93	346,089	-5.01(-3.29%)
Mar 26, 2021	149.28	152.05	148.36	151.94	322,761	+3.67(+2.47%)
Mar 25, 2021	144.02	148.96	142.19	148.27	328,824	+3.23(+2.22%)
Mar 24, 2021	146.90	148.62	144.57	145.04	505,982	+0.13(+0.09%)
Mar 23, 2021	147.29	148.16	143.32	144.91	907,566	-3.79(-2.55%)
Mar 22, 2021	148.76	150.37	146.15	148.70	481,816	-0.30(-0.20%)
Mar 19, 2021	146.20	149.98	145.70	149.00	994,304	+2.15(+1.46%)
Mar 18, 2021	150.03	150.03	146.33	146.85	484,494	-2.92(-1.95%)
Mar 17, 2021	148.36	150.04	146.62	149.77	412,776	+2.15(+1.46%)
Mar 16, 2021	149.58	149.58	146.76	147.62	471,888	-1.72(-1.15%)
Mar 15, 2021	144.83	149.38	144.38	149.34	417,286	+4.11(+2.83%)
Mar 12, 2021	145.85	148.03	144.02	145.23	331,568	+0.24(+0.16%)
Mar 11, 2021	141.49	145.48	141.04	144.99	455,303	+4.22(+3.00%)
Mar 10, 2021	138.91	142.45	138.36	140.78	637,946	+3.38(+2.46%)
Mar 09, 2021	140.06	141.32	137.37	137.40	706,690	-1.44(-1.04%)
Mar 08, 2021	140.73	140.74	137.99	138.84	390,604	-0.36(-0.26%)
Mar 05, 2021	137.13	140.20	132.79	139.20	455,368	+4.27(+3.16%)
Mar 04, 2021	136.55	138.72	132.51	134.93	447,893	-2.18(-1.59%)
Mar 03, 2021	139.38	142.40	136.99	137.11	544,685	-2.28(-1.63%)
Mar 02, 2021	141.71	142.56	138.85	139.39	479,067	-2.90(-2.04%)
Mar 01, 2021	142.87	144.94	141.97	142.28	499,546	+2.43(+1.74%)
Feb 26, 2021	141.90	142.86	137.29	139.86	431,148	-2.53(-1.78%)
Feb 25, 2021	147.89	148.38	142.35	142.38	348,473	-5.10(-3.46%)
Feb 24, 2021	144.07	147.66	142.97	147.48	304,020	+4.37(+3.05%)
Feb 23, 2021	142.00	143.77	137.98	143.11	407,673	+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	294,037	+3.78(+2.73%)
Feb 18, 2021	143.47	145.89	138.08	138.56	1,000,393	-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	1,086,554	+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	1,413,641	+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	309,881	+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%)