Skip to main content

Affiliated Managers Group (NY: AMG )

179.74 +3.98 (+2.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 86.77 89.63 85.62 87.21 740,495 -1.24(-1.40%)
Jun 27, 2008 87.67 88.74 86.31 88.45 889,369 +0.86(+0.98%)
Jun 26, 2008 90.74 90.94 87.59 87.59 983,902 -5.72(-6.13%)
Jun 25, 2008 92.67 96.09 92.59 93.31 884,851 +0.51(+0.55%)
Jun 24, 2008 92.64 94.66 89.73 92.80 1,457,315 -2.29(-2.40%)
Jun 23, 2008 97.77 97.77 94.22 95.08 902,273 -2.00(-2.06%)
Jun 20, 2008 97.60 97.60 95.30 97.09 1,345,603 -1.30(-1.32%)
Jun 19, 2008 97.34 98.39 95.82 98.39 520,817 +1.31(+1.35%)
Jun 18, 2008 96.98 97.96 95.55 97.08 500,947 -0.58(-0.60%)
Jun 17, 2008 100.63 100.77 97.39 97.66 446,952 -1.98(-1.98%)
Jun 16, 2008 97.71 100.96 97.51 99.64 770,678 +2.21(+2.27%)
Jun 13, 2008 93.39 97.69 92.78 97.43 820,559 +4.50(+4.85%)
Jun 12, 2008 93.01 94.79 91.61 92.92 1,030,691 +0.05(+0.05%)
Jun 11, 2008 96.41 96.82 92.43 92.88 607,774 -3.53(-3.67%)
Jun 10, 2008 95.77 96.84 93.98 96.41 603,522 +1.65(+1.74%)
Jun 09, 2008 95.58 96.36 92.92 94.76 578,731 -0.66(-0.69%)
Jun 06, 2008 99.06 99.06 95.42 95.42 572,865 -4.80(-4.79%)
Jun 05, 2008 96.84 100.48 96.83 100.23 494,519 +3.76(+3.89%)
Jun 04, 2008 96.78 98.62 95.85 96.47 298,878 -0.81(-0.84%)
Jun 03, 2008 97.81 98.47 95.32 97.28 677,015 +0.16(+0.16%)
Jun 02, 2008 98.78 99.06 96.02 97.13 401,776 -2.13(-2.15%)
May 30, 2008 97.26 99.42 97.03 99.26 766,597 +2.20(+2.26%)
May 29, 2008 95.11 98.59 94.67 97.06 461,950 +2.26(+2.38%)
May 28, 2008 95.48 95.81 93.06 94.80 446,908 +0.04(+0.04%)
May 27, 2008 93.64 94.88 92.52 94.76 346,881 +0.97(+1.03%)
May 26, 2008 94.34 94.47 92.88 93.80 0 +0.00(+0.00%)
May 23, 2008 94.34 94.47 92.88 93.80 427,375 -0.98(-1.03%)
May 22, 2008 92.86 95.18 92.67 94.77 394,910 +1.63(+1.75%)
May 21, 2008 96.28 96.91 93.14 93.15 639,398 -3.45(-3.57%)
May 20, 2008 98.95 98.95 96.08 96.59 558,251 -3.34(-3.34%)
May 19, 2008 100.23 101.27 99.26 99.94 567,610 -0.31(-0.31%)
May 16, 2008 99.37 101.99 99.37 100.25 569,128 -0.18(-0.18%)
May 15, 2008 98.77 100.52 98.77 100.43 376,424 +1.43(+1.45%)
May 14, 2008 99.84 100.53 98.59 99.00 616,327 -0.57(-0.57%)
May 13, 2008 101.21 101.78 98.66 99.57 531,720 -0.89(-0.89%)
May 12, 2008 99.52 100.85 98.90 100.46 374,791 +1.33(+1.34%)
May 09, 2008 98.58 100.67 97.32 99.13 208,731 -0.76(-0.76%)
May 08, 2008 98.87 100.12 97.24 99.89 503,836 +1.56(+1.59%)
May 07, 2008 102.08 102.24 98.14 98.33 477,904 -3.36(-3.30%)
May 06, 2008 101.58 102.54 99.91 101.69 538,357 -0.67(-0.65%)
May 05, 2008 100.49 104.18 100.49 102.36 720,239 -0.99(-0.96%)
May 02, 2008 101.77 104.93 101.62 103.34 1,017,291 +2.88(+2.86%)
May 01, 2008 95.28 100.99 94.48 100.47 748,500 +4.27(+4.44%)
Apr 30, 2008 96.66 97.50 95.21 96.20 518,391 +0.11(+0.11%)
Apr 29, 2008 95.38 96.70 94.44 96.09 404,797 +0.76(+0.79%)
Apr 28, 2008 95.27 96.30 93.21 95.34 1,065,093 +1.35(+1.43%)
Apr 25, 2008 93.42 94.39 92.11 93.99 1,101,305 -0.30(-0.32%)
Apr 24, 2008 90.06 95.11 89.41 94.29 1,091,645 +4.28(+4.76%)
Apr 23, 2008 90.59 92.95 87.62 90.01 2,003,203 -1.69(-1.85%)
Apr 22, 2008 95.29 95.29 91.46 91.70 1,090,208 -3.78(-3.96%)
Apr 21, 2008 95.64 96.42 93.99 95.48 4,971,345 -0.16(-0.17%)
Apr 18, 2008 94.66 97.24 93.95 95.65 1,250,368 +2.51(+2.69%)
Apr 17, 2008 92.61 93.46 91.05 93.14 977,675 -0.21(-0.23%)
Apr 16, 2008 91.98 93.91 90.84 93.35 1,389,210 +6.06(+6.94%)
Apr 15, 2008 87.74 88.72 85.75 87.29 761,123 +0.29(+0.33%)
Apr 14, 2008 88.22 88.37 86.87 87.00 591,668 -1.04(-1.18%)
Apr 11, 2008 91.74 91.74 87.83 88.03 586,693 -4.13(-4.48%)
Apr 10, 2008 90.14 92.93 88.66 92.16 619,185 +2.25(+2.50%)
Apr 09, 2008 94.82 94.82 89.52 89.91 493,886 -4.32(-4.58%)
Apr 08, 2008 94.92 96.03 93.37 94.23 562,773 -1.06(-1.11%)
Apr 07, 2008 93.78 97.05 93.59 95.29 786,272 +2.76(+2.98%)
Apr 04, 2008 94.32 95.36 92.42 92.53 471,616 -1.38(-1.46%)
Apr 03, 2008 92.01 94.97 91.22 93.90 502,959 +0.49(+0.53%)
Apr 02, 2008 92.96 95.48 90.01 93.41 629,769 +0.65(+0.70%)
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.