Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	170.75	172.01	169.53	169.99	197,321	-1.25(-0.73%)
Aug 30, 2021	175.53	175.53	171.21	171.24	93,883	-2.95(-1.69%)
Aug 27, 2021	169.19	174.32	169.19	174.19	123,613	+5.92(+3.52%)
Aug 26, 2021	170.23	170.91	168.17	168.27	101,909	-1.44(-0.85%)
Aug 25, 2021	165.78	171.21	164.68	169.71	160,776	+4.31(+2.60%)
Aug 24, 2021	163.12	165.74	162.97	165.41	100,437	+2.69(+1.65%)
Aug 23, 2021	162.79	163.81	161.33	162.72	136,824	+1.62(+1.00%)
Aug 20, 2021	158.14	161.33	157.82	161.10	124,403	+2.72(+1.72%)
Aug 19, 2021	159.15	160.54	156.76	158.38	173,109	-3.61(-2.23%)
Aug 18, 2021	163.24	165.21	161.76	161.99	175,571	-2.34(-1.42%)
Aug 17, 2021	167.41	167.56	161.36	164.33	285,592	-4.26(-2.53%)
Aug 16, 2021	167.38	168.96	165.40	168.58	97,027	-0.50(-0.30%)
Aug 13, 2021	170.91	171.48	168.74	169.08	99,258	-1.28(-0.75%)
Aug 12, 2021	171.29	171.29	167.25	170.36	155,057	+0.40(+0.24%)
Aug 11, 2021	168.92	170.76	166.41	169.96	139,866	+3.07(+1.84%)
Aug 10, 2021	164.28	167.68	163.68	166.90	126,944	+2.23(+1.35%)
Aug 09, 2021	163.60	166.03	162.86	164.67	79,329	+0.17(+0.10%)
Aug 06, 2021	166.62	168.64	164.00	164.50	137,778	-0.48(-0.29%)
Aug 05, 2021	161.61	165.04	161.61	164.98	188,609	+4.15(+2.58%)
Aug 04, 2021	159.90	163.25	159.88	160.83	211,511	-1.32(-0.81%)
Aug 03, 2021	161.58	162.34	158.00	162.15	205,692	+2.40(+1.50%)
Aug 02, 2021	160.17	163.05	158.08	159.75	280,649	+1.43(+0.90%)
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%)