Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	85.62	85.62	84.09	84.70	636,924	-0.98(-1.14%)
Jul 30, 2019	83.50	85.68	82.57	85.68	598,156	+0.13(+0.15%)
Jul 29, 2019	90.22	91.53	85.33	85.55	736,847	-3.36(-3.78%)
Jul 26, 2019	87.98	89.24	87.83	88.91	447,386	+0.70(+0.79%)
Jul 25, 2019	90.49	90.52	87.44	88.20	327,155	-2.21(-2.45%)
Jul 24, 2019	88.38	90.44	88.38	90.42	365,834	+1.49(+1.68%)
Jul 23, 2019	87.33	88.95	87.21	88.93	395,276	+2.09(+2.41%)
Jul 22, 2019	87.15	87.36	85.06	86.83	338,882	-0.41(-0.48%)
Jul 19, 2019	87.06	88.36	86.57	87.25	339,819	+0.44(+0.51%)
Jul 18, 2019	84.13	86.95	83.98	86.80	757,696	+2.56(+3.04%)
Jul 17, 2019	86.26	86.39	84.17	84.25	667,837	-2.35(-2.71%)
Jul 16, 2019	87.79	88.35	86.52	86.60	560,691	-1.28(-1.46%)
Jul 15, 2019	88.77	88.95	87.43	87.88	432,527	-0.74(-0.84%)
Jul 12, 2019	90.13	90.95	87.39	88.62	690,274	-1.24(-1.38%)
Jul 11, 2019	89.98	90.25	88.26	89.86	286,680	+0.45(+0.51%)
Jul 10, 2019	89.44	90.14	88.95	89.41	365,027	+0.14(+0.15%)
Jul 09, 2019	87.51	89.38	87.22	89.27	348,083	+0.89(+1.01%)
Jul 08, 2019	88.98	90.32	88.15	88.38	230,358	-1.51(-1.68%)
Jul 05, 2019	89.79	90.70	89.54	89.89	263,448	+0.32(+0.35%)
Jul 03, 2019	88.77	90.02	88.73	89.58	223,946	+0.58(+0.65%)
Jul 02, 2019	90.93	90.93	88.63	88.99	682,246	-1.86(-2.04%)
Jul 01, 2019	92.30	92.87	90.00	90.85	413,966	-0.12(-0.13%)
Jun 28, 2019	90.83	92.02	90.48	90.97	648,746	+0.72(+0.80%)
Jun 27, 2019	89.10	90.54	88.97	90.25	375,352	+1.27(+1.43%)
Jun 26, 2019	87.79	89.16	87.48	88.97	403,241	+1.59(+1.82%)
Jun 25, 2019	87.02	87.79	86.06	87.38	393,224	+0.46(+0.53%)
Jun 24, 2019	86.88	87.86	86.24	86.92	711,911	+0.06(+0.07%)
Jun 21, 2019	87.38	87.47	86.73	86.86	850,409	-0.61(-0.70%)
Jun 20, 2019	86.39	87.56	85.52	87.47	778,307	+1.65(+1.92%)
Jun 19, 2019	87.02	87.02	85.48	85.83	597,143	-0.63(-0.73%)
Jun 18, 2019	86.80	88.59	86.22	86.46	794,297	+0.24(+0.27%)
Jun 17, 2019	87.39	87.39	86.15	86.22	532,230	-1.02(-1.17%)
Jun 14, 2019	88.84	88.84	86.93	87.24	634,566	-1.38(-1.56%)
Jun 13, 2019	88.33	89.30	88.07	88.62	412,986	+0.50(+0.57%)
Jun 12, 2019	88.74	88.74	87.38	88.12	312,032	-0.75(-0.84%)
Jun 11, 2019	90.09	90.65	88.56	88.87	271,790	-0.17(-0.19%)
Jun 10, 2019	88.69	90.07	88.29	89.03	249,174	+0.89(+1.01%)
Jun 07, 2019	88.10	88.46	87.35	88.15	299,101	+0.27(+0.30%)
Jun 06, 2019	86.67	87.88	85.75	87.88	416,636	+0.94(+1.08%)
Jun 05, 2019	86.22	87.06	83.70	86.94	578,089	+0.65(+0.76%)
Jun 04, 2019	85.10	86.35	84.01	86.29	654,550	+2.95(+3.54%)
Jun 03, 2019	82.44	83.97	82.04	83.34	378,506	+0.58(+0.70%)
May 31, 2019	83.67	84.06	82.75	82.75	628,792	-2.21(-2.60%)
May 30, 2019	86.27	86.62	84.66	84.97	489,167	-1.15(-1.33%)
May 29, 2019	85.22	86.40	84.56	86.11	506,310	+0.38(+0.44%)
May 28, 2019	87.12	87.41	85.74	85.74	619,673	-1.54(-1.76%)
May 24, 2019	87.69	88.28	86.76	87.28	438,270	+0.17(+0.19%)
May 23, 2019	87.05	87.24	85.99	87.11	500,096	-1.16(-1.32%)
May 22, 2019	88.33	89.12	87.94	88.27	623,729	-0.66(-0.74%)
May 21, 2019	88.26	89.10	87.51	88.94	611,690	+1.43(+1.64%)
May 20, 2019	87.03	87.77	85.89	87.50	777,180	-0.29(-0.33%)
May 17, 2019	88.91	89.21	87.75	87.79	779,508	-1.82(-2.03%)
May 16, 2019	90.00	90.71	89.14	89.61	584,051	-0.44(-0.49%)
May 15, 2019	89.09	90.30	88.19	90.05	602,174	+0.19(+0.21%)
May 14, 2019	89.93	90.81	89.14	89.86	617,948	+0.49(+0.55%)
May 13, 2019	91.05	91.52	89.09	89.37	998,014	-3.49(-3.76%)
May 10, 2019	92.35	93.40	90.60	92.86	1,007,592	+0.06(+0.06%)
May 09, 2019	90.63	92.98	90.09	92.80	816,023	+0.35(+0.38%)
May 08, 2019	92.67	93.32	92.10	92.45	797,416	-0.12(-0.13%)
May 07, 2019	95.44	95.44	91.62	92.57	1,237,671	-3.81(-3.95%)
May 06, 2019	104.77	104.77	94.58	96.38	2,163,568	-12.65(-11.60%)
May 03, 2019	106.49	109.31	106.08	109.03	496,630	+2.78(+2.62%)
May 02, 2019	107.86	108.22	105.28	106.24	486,126	-1.50(-1.39%)