Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	198.33	198.33	192.02	194.24	883,562	-3.49(-1.77%)
Jan 30, 2018	202.62	203.54	196.44	197.73	782,847	-5.83(-2.86%)
Jan 29, 2018	200.58	207.09	198.06	203.56	586,829	-6.37(-3.04%)
Jan 26, 2018	205.60	211.13	205.43	209.93	410,538	+4.63(+2.26%)
Jan 25, 2018	206.27	206.27	203.74	205.30	223,159	-0.44(-0.21%)
Jan 24, 2018	208.48	208.50	204.43	205.74	505,311	-1.43(-0.69%)
Jan 23, 2018	208.06	208.74	206.25	207.17	228,583	-1.02(-0.49%)
Jan 22, 2018	205.94	208.22	203.86	208.19	267,140	+1.92(+0.93%)
Jan 19, 2018	201.17	208.08	201.17	206.27	503,564	+6.50(+3.25%)
Jan 18, 2018	202.37	202.61	199.45	199.77	222,532	-2.30(-1.14%)
Jan 17, 2018	198.89	202.87	197.44	202.07	340,492	+4.54(+2.30%)
Jan 16, 2018	199.31	200.50	196.07	197.53	397,993	+0.20(+0.10%)
Jan 12, 2018		197.32	197.32	197.32	0	+2.02(+1.04%)
Jan 11, 2018	193.27	195.30	192.65	195.30	271,747	+2.28(+1.18%)
Jan 10, 2018			191.67	193.02	342,395	-1.84(-0.94%)
Jan 09, 2018	195.19	197.38	194.28	194.86	313,261	-0.25(-0.13%)
Jan 08, 2018	194.01	195.54	193.24	195.11	237,309	+1.03(+0.53%)
Jan 05, 2018	193.56	194.31	192.43	194.08	254,656	+0.91(+0.47%)
Jan 04, 2018	197.11	198.23	192.88	193.18	373,147	-3.48(-1.77%)
Jan 03, 2018	198.70	199.43	194.78	196.66	286,641	-0.90(-0.45%)
Jan 02, 2018	200.94	199.71	197.03	197.56	280,798	-2.15(-1.08%)
Dec 29, 2017		199.71	199.71	199.71	0	-1.23(-0.61%)
Dec 28, 2017	199.00	201.16	198.80	200.93	182,018	+1.79(+0.90%)
Dec 27, 2017	199.06	200.06	198.22	199.14	212,850	+0.59(+0.30%)
Dec 26, 2017	198.47	199.08	197.53	198.55	131,012	-0.14(-0.07%)
Dec 22, 2017	197.71	199.35	196.68	198.68	169,678	+2.26(+1.15%)
Dec 21, 2017	197.79	198.41	196.25	196.43	179,855	-0.69(-0.35%)
Dec 20, 2017	198.47	199.42	196.42	197.12	229,535	+0.38(+0.19%)
Dec 19, 2017	197.22	197.86	196.09	196.74	248,736	+0.81(+0.41%)
Dec 18, 2017	195.48	196.59	193.69	195.93	390,051	+2.66(+1.37%)
Dec 15, 2017	189.67	194.36	189.67	193.27	615,441	+4.33(+2.29%)
Dec 14, 2017	190.69	191.50	188.82	188.94	237,456	-1.49(-0.78%)
Dec 13, 2017	192.16	193.03	190.35	190.43	309,246	-1.00(-0.52%)
Dec 12, 2017	191.43	193.43	191.04	191.43	436,690	-1.22(-0.63%)
Dec 11, 2017	195.03	195.10	192.06	192.65	271,704	-2.36(-1.21%)
Dec 08, 2017	193.47	195.13	192.76	195.01	252,717	+2.16(+1.12%)
Dec 07, 2017	192.55	194.66	191.56	192.85	193,047	+0.21(+0.11%)
Dec 06, 2017	191.80	194.29	191.21	192.64	200,124	+0.95(+0.50%)
Dec 05, 2017	192.79	193.43	190.22	191.69	262,687	-0.34(-0.18%)
Dec 04, 2017	194.31	195.37	191.57	192.03	263,983	-0.48(-0.25%)
Dec 01, 2017	193.92	193.92	185.75	192.50	486,389	-0.80(-0.41%)
Nov 30, 2017	195.01	196.63	192.45	193.30	337,669	+0.04(+0.02%)
Nov 29, 2017	192.39	195.09	191.62	193.26	349,921	+1.95(+1.02%)
Nov 28, 2017	188.25	191.49	186.56	191.32	370,339	+3.84(+2.05%)
Nov 27, 2017	185.21	187.83	185.21	187.47	305,110	+2.25(+1.21%)
Nov 24, 2017	185.63	185.66	183.98	185.23	88,175	+0.37(+0.20%)
Nov 22, 2017	185.39	185.79	184.74	184.86	152,921	-0.33(-0.18%)
Nov 21, 2017	182.80	185.21	181.95	185.19	277,683	+3.55(+1.95%)
Nov 20, 2017	181.82	183.26	181.12	181.64	209,192	+0.57(+0.32%)
Nov 17, 2017	179.55	182.50	179.13	181.06	330,814	+0.58(+0.32%)
Nov 16, 2017	180.97	182.09	180.05	180.48	250,527	+0.70(+0.39%)
Nov 15, 2017	176.03	180.23	174.04	179.78	362,933	+1.58(+0.88%)
Nov 14, 2017	176.91	178.41	175.55	178.20	480,612	+0.28(+0.16%)
Nov 13, 2017	177.92	178.40	176.44	177.92	290,405	-1.46(-0.81%)
Nov 10, 2017	180.54	181.54	178.64	179.38	246,103	-0.73(-0.41%)
Nov 09, 2017	179.44	181.59	179.04	180.11	379,503	-0.82(-0.45%)
Nov 08, 2017	180.07	181.46	179.20	180.93	244,654	+0.59(+0.33%)
Nov 07, 2017	180.84	182.52	179.31	180.33	246,602	-0.50(-0.28%)
Nov 06, 2017	180.13	181.72	179.49	180.84	233,332	+0.69(+0.38%)
Nov 03, 2017	179.39	180.35	178.31	180.15	395,420	+0.01(+0.01%)
Nov 02, 2017	180.46	181.73	178.73	180.14	244,125	-0.75(-0.41%)