Affiliated Managers Group (NY: AMG )

161.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 161.31 162.34 159.36 161.14 219,270 +0.51(+0.32%)
Jun 14, 2021 161.26 161.29 159.65 160.63 225,517 -0.81(-0.50%)
Jun 11, 2021 160.84 162.19 160.55 161.44 149,594 +1.72(+1.08%)
Jun 10, 2021 162.96 163.46 159.35 159.72 208,367 -1.14(-0.71%)
Jun 09, 2021 162.83 162.83 160.16 160.86 147,925 -2.58(-1.58%)
Jun 08, 2021 161.90 164.12 159.82 163.44 333,878 +1.36(+0.84%)
Jun 07, 2021 165.51 166.06 162.08 162.08 264,431 -2.83(-1.72%)
Jun 04, 2021 165.75 166.07 162.20 164.91 187,556 -0.66(-0.40%)
Jun 03, 2021 165.60 168.11 163.94 165.57 433,786 -0.73(-0.44%)
Jun 02, 2021 165.45 167.67 164.09 166.30 308,349 +1.31(+0.79%)
Jun 01, 2021 165.79 166.40 163.73 164.99 319,194 +0.99(+0.60%)
May 28, 2021 166.48 166.48 163.27 164.00 178,595 -1.93(-1.16%)
May 27, 2021 162.36 166.41 161.49 165.93 395,792 +5.37(+3.34%)
May 26, 2021 158.22 161.42 158.22 160.56 273,164 +2.56(+1.62%)
May 25, 2021 158.01 160.06 156.97 158.00 451,425 +0.45(+0.29%)
May 24, 2021 159.10 159.10 155.79 157.55 189,847 -0.19(-0.12%)
May 21, 2021 156.98 159.31 156.52 157.74 210,367 +1.93(+1.24%)
May 20, 2021 156.72 157.21 153.85 155.81 271,387 -0.15(-0.10%)
May 19, 2021 156.58 159.00 153.14 155.96 440,094 -3.11(-1.96%)
May 18, 2021 161.11 161.24 158.87 159.07 439,930 -1.73(-1.08%)
May 17, 2021 163.92 164.69 159.60 160.80 316,140 -3.60(-2.19%)
May 14, 2021 163.11 165.18 161.61 164.40 541,216 +2.67(+1.65%)
May 13, 2021 158.56 163.43 158.37 161.73 563,094 +2.86(+1.80%)
May 12, 2021 169.14 171.11 158.72 158.87 512,737 -10.72(-6.32%)
May 11, 2021 170.90 173.94 167.86 169.59 406,558 -4.58(-2.63%)
May 10, 2021 173.71 176.84 172.76 174.17 249,223 +0.61(+0.35%)
May 07, 2021 173.77 176.11 172.66 173.56 320,913 -1.30(-0.74%)
May 06, 2021 170.02 175.15 166.97 174.86 314,953 +6.28(+3.73%)
May 05, 2021 166.78 169.79 163.35 168.58 350,822 +5.58(+3.42%)
May 04, 2021 160.92 163.27 158.10 163.00 328,016 +1.59(+0.99%)
May 03, 2021 160.19 164.05 157.20 161.41 394,405 +0.24(+0.15%)
Apr 30, 2021 165.86 165.86 158.51 161.17 469,300 -2.81(-1.71%)
Apr 29, 2021 160.87 164.80 159.40 163.98 253,563 +4.48(+2.81%)
Apr 28, 2021 161.14 161.14 158.87 159.50 231,477 -1.45(-0.90%)
Apr 27, 2021 158.09 161.21 156.93 160.95 232,649 +2.86(+1.81%)
Apr 26, 2021 159.34 161.62 157.54 158.09 366,776 -0.05(-0.03%)
Apr 23, 2021 156.23 159.38 156.23 158.14 311,300 +2.50(+1.61%)
Apr 22, 2021 159.00 159.14 154.28 155.64 275,417 -2.43(-1.54%)
Apr 21, 2021 154.01 158.45 153.51 158.07 332,272 +3.22(+2.08%)
Apr 20, 2021 156.46 156.65 152.54 154.85 255,250 -2.07(-1.32%)
Apr 19, 2021 157.41 157.54 155.52 156.92 200,816 -0.58(-0.37%)
Apr 16, 2021 158.26 158.74 157.08 157.50 150,100 -0.31(-0.20%)
Apr 15, 2021 158.54 158.93 156.94 157.81 224,670 +1.03(+0.66%)
Apr 14, 2021 155.43 159.09 155.43 156.78 174,014 +1.92(+1.24%)
Apr 13, 2021 159.28 159.28 154.59 154.86 203,553 -3.77(-2.38%)
Apr 12, 2021 156.43 159.06 155.64 158.63 232,872 +3.00(+1.93%)
Apr 09, 2021 154.34 156.84 153.89 155.63 209,700 +1.49(+0.97%)
Apr 08, 2021 154.69 154.69 151.53 154.14 178,794 +0.33(+0.21%)
Apr 07, 2021 154.31 154.68 152.18 153.81 261,846 -0.87(-0.56%)
Apr 06, 2021 154.65 155.71 153.65 154.68 222,738 +0.27(+0.17%)
Apr 05, 2021 153.69 155.72 153.36 154.41 227,919 +2.12(+1.39%)
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.