Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	157.24	160.62	157.03	158.32	310,053	-0.39(-0.25%)
Jul 29, 2021	156.53	159.56	155.02	158.71	265,580	+3.00(+1.93%)
Jul 28, 2021	164.02	165.71	153.38	155.71	409,954	-11.76(-7.02%)
Jul 27, 2021	167.76	169.82	165.23	167.47	176,921	-1.82(-1.07%)
Jul 26, 2021	166.26	169.77	166.19	169.29	186,137	+2.20(+1.32%)
Jul 23, 2021	167.00	168.38	165.11	167.09	184,990	+1.34(+0.81%)
Jul 22, 2021	168.96	168.96	164.86	165.75	156,769	-4.12(-2.42%)
Jul 21, 2021	168.13	170.51	167.83	169.87	230,300	+3.38(+2.03%)
Jul 20, 2021	162.00	167.99	161.94	166.50	205,782	+5.35(+3.32%)
Jul 19, 2021	161.60	163.62	158.96	161.15	175,047	-5.07(-3.05%)
Jul 16, 2021	169.99	170.31	166.09	166.22	161,592	-2.41(-1.43%)
Jul 15, 2021	167.82	169.88	166.59	168.62	221,307	-0.42(-0.25%)
Jul 14, 2021	174.28	174.67	167.89	169.04	211,970	-5.16(-2.96%)
Jul 13, 2021	178.73	179.68	174.06	174.20	246,154	-5.54(-3.08%)
Jul 12, 2021	178.14	180.83	176.69	179.74	287,310	+3.09(+1.75%)
Jul 09, 2021	174.01	176.65	173.44	176.65	214,852	+6.22(+3.65%)
Jul 08, 2021	172.30	173.37	166.90	170.43	567,044	-5.15(-2.93%)
Jul 07, 2021	167.49	176.85	167.41	175.58	572,350	+8.90(+5.34%)
Jul 06, 2021	155.88	168.62	155.13	166.68	600,117	+10.85(+6.96%)
Jul 02, 2021	156.39	157.12	154.97	155.82	237,657	-0.45(-0.29%)
Jul 01, 2021	155.49	156.39	153.87	156.27	219,958	+2.18(+1.41%)
Jun 30, 2021	153.07	154.88	152.65	154.09	202,033	-0.03(-0.02%)
Jun 29, 2021	154.86	155.43	153.28	154.12	207,597	+0.56(+0.36%)
Jun 28, 2021	156.10	156.10	151.76	153.56	241,179	-3.34(-2.13%)
Jun 25, 2021	154.60	158.66	154.60	156.90	778,609	+2.99(+1.94%)
Jun 24, 2021	153.43	154.40	151.03	153.91	197,380	+1.47(+0.96%)
Jun 23, 2021	152.15	153.66	151.87	152.44	212,892	+0.48(+0.32%)
Jun 22, 2021	153.16	154.07	150.41	151.97	213,122	-1.76(-1.14%)
Jun 21, 2021	149.74	153.86	148.89	153.72	319,386	+5.24(+3.53%)
Jun 18, 2021	150.78	152.90	148.03	148.49	709,195	-6.27(-4.05%)
Jun 17, 2021	159.95	159.95	152.27	154.75	504,613	-4.92(-3.08%)
Jun 16, 2021	160.19	160.77	157.89	159.67	307,039	-1.35(-0.84%)
Jun 15, 2021	161.19	162.22	159.24	161.02	219,434	+0.51(+0.32%)
Jun 14, 2021	161.14	161.17	159.53	160.51	225,686	-0.81(-0.50%)
Jun 11, 2021	160.72	162.07	160.43	161.32	149,706	+1.72(+1.08%)
Jun 10, 2021	162.84	163.34	159.23	159.60	208,523	-1.14(-0.71%)
Jun 09, 2021	162.71	162.71	160.04	160.74	148,036	-2.58(-1.58%)
Jun 08, 2021	161.78	164.00	159.70	163.32	334,128	+1.36(+0.84%)
Jun 07, 2021	165.39	165.94	161.96	161.96	264,629	-2.83(-1.72%)
Jun 04, 2021	165.63	165.94	162.08	164.79	187,696	-0.66(-0.40%)
Jun 03, 2021	165.48	167.98	163.82	165.45	434,111	-0.73(-0.44%)
Jun 02, 2021	165.33	167.54	163.96	166.18	308,580	+1.31(+0.79%)
Jun 01, 2021	165.67	166.28	163.61	164.87	319,433	+0.99(+0.60%)
May 28, 2021	166.35	166.35	163.15	163.88	178,729	-1.93(-1.16%)
May 27, 2021	162.24	166.28	161.37	165.81	396,089	+5.37(+3.34%)
May 26, 2021	158.10	161.30	158.10	160.44	273,369	+2.56(+1.62%)
May 25, 2021	157.89	159.94	156.85	157.88	451,764	+0.45(+0.29%)
May 24, 2021	158.98	158.98	155.68	157.43	189,989	-0.19(-0.12%)
May 21, 2021	156.86	159.19	156.40	157.62	210,525	+1.93(+1.24%)
May 20, 2021	156.60	157.09	153.73	155.69	271,590	-0.15(-0.10%)
May 19, 2021	156.46	158.88	153.03	155.84	440,424	-3.11(-1.96%)
May 18, 2021	160.99	161.11	158.75	158.95	440,260	-1.73(-1.08%)
May 17, 2021	163.80	164.57	159.48	160.68	316,377	-3.60(-2.19%)
May 14, 2021	162.99	165.06	161.49	164.28	541,622	+2.67(+1.65%)
May 13, 2021	158.44	163.31	158.25	161.61	563,517	+2.86(+1.80%)
May 12, 2021	169.01	170.98	158.60	158.75	513,122	-10.70(-6.32%)
May 11, 2021	170.76	173.80	167.72	169.45	406,887	-4.58(-2.63%)
May 10, 2021	173.57	176.70	172.62	174.03	249,424	+0.61(+0.35%)
May 07, 2021	173.63	175.97	172.53	173.42	321,173	-1.30(-0.74%)
May 06, 2021	169.88	175.01	166.84	174.72	315,208	+6.27(+3.73%)
May 05, 2021	166.65	169.65	163.22	168.44	351,106	+5.58(+3.42%)
May 04, 2021	160.79	163.14	157.97	162.87	328,281	+1.59(+0.99%)