Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	60.27	60.67	57.72	59.06	606,294	-1.29(-2.13%)
Mar 30, 2020	56.85	60.55	55.41	60.35	632,538	+4.06(+7.22%)
Mar 27, 2020	54.16	58.22	53.26	56.28	903,535	-0.48(-0.84%)
Mar 26, 2020	51.96	57.54	48.98	56.76	574,200	+5.48(+10.69%)
Mar 25, 2020	50.07	54.80	48.99	51.28	566,791	+1.76(+3.55%)
Mar 24, 2020	48.42	49.78	46.96	49.52	698,176	+4.43(+9.83%)
Mar 23, 2020	47.51	49.31	44.31	45.09	762,471	-3.62(-7.42%)
Mar 20, 2020	55.58	56.66	47.44	48.70	1,363,164	-6.55(-11.86%)
Mar 19, 2020	57.97	61.22	52.81	55.25	1,036,494	-3.60(-6.11%)
Mar 18, 2020	54.15	64.31	53.64	58.85	1,798,622	-0.61(-1.02%)
Mar 17, 2020	54.04	60.41	50.43	59.46	1,196,402	+6.96(+13.26%)
Mar 16, 2020	47.44	54.15	46.97	52.50	1,205,631	-4.59(-8.05%)
Mar 13, 2020	54.30	57.12	51.51	57.09	985,147	+6.78(+13.48%)
Mar 12, 2020	54.09	55.34	50.18	50.31	984,139	-11.10(-18.08%)
Mar 11, 2020	64.66	65.03	58.54	61.42	1,677,506	-5.35(-8.02%)
Mar 10, 2020	65.36	67.33	62.82	66.77	743,363	+4.40(+7.06%)
Mar 09, 2020	65.34	65.51	61.66	62.36	887,529	-8.03(-11.41%)
Mar 06, 2020	67.69	70.76	67.12	70.39	1,019,794	-0.21(-0.30%)
Mar 05, 2020	72.23	72.69	68.71	70.60	1,708,820	-4.71(-6.26%)
Mar 04, 2020	74.82	75.52	73.09	75.32	814,066	+1.61(+2.18%)
Mar 03, 2020	78.38	78.38	72.64	73.71	664,455	-4.54(-5.81%)
Mar 02, 2020	75.57	78.49	74.18	78.25	817,772	+3.14(+4.17%)
Feb 28, 2020	77.44	77.86	73.30	75.12	1,403,720	-5.05(-6.30%)
Feb 27, 2020	79.85	82.50	78.92	80.17	1,682,294	-1.40(-1.71%)
Feb 26, 2020	83.15	83.15	80.89	81.57	850,924	-0.65(-0.79%)
Feb 25, 2020	85.28	85.48	80.79	82.22	905,224	-2.95(-3.46%)
Feb 24, 2020	85.01	86.21	84.39	85.16	684,021	-3.50(-3.94%)
Feb 21, 2020	87.83	88.83	87.25	88.66	543,042	+0.68(+0.77%)
Feb 20, 2020	86.38	88.28	86.33	87.98	347,505	+1.39(+1.60%)
Feb 19, 2020	84.34	86.78	84.32	86.59	474,075	+3.44(+4.13%)
Feb 18, 2020	83.13	84.18	81.88	83.16	499,011	+0.37(+0.45%)
Feb 14, 2020	82.76	83.01	82.02	82.79	277,779	+0.37(+0.45%)
Feb 13, 2020	82.90	83.51	81.60	82.42	302,628	-1.18(-1.41%)
Feb 12, 2020	83.60	84.72	83.31	83.60	334,560	+1.02(+1.23%)
Feb 11, 2020	82.42	83.33	82.04	82.58	303,356	+0.71(+0.86%)
Feb 10, 2020	80.52	82.19	80.38	81.87	368,187	+0.78(+0.96%)
Feb 07, 2020	81.80	82.11	80.50	81.09	370,030	-1.70(-2.05%)
Feb 06, 2020	84.88	85.57	81.49	82.80	1,098,274	-1.29(-1.54%)
Feb 05, 2020	83.05	84.84	83.05	84.09	894,767	+2.45(+3.00%)
Feb 04, 2020	81.08	82.21	80.63	81.64	563,220	+1.81(+2.27%)
Feb 03, 2020	82.04	82.07	78.30	79.83	1,468,807	+0.40(+0.50%)
Jan 31, 2020	79.04	79.98	78.32	79.43	998,811	-0.46(-0.57%)
Jan 30, 2020	78.29	79.94	77.41	79.89	596,632	+0.83(+1.04%)
Jan 29, 2020	79.18	79.79	78.47	79.07	573,428	+0.30(+0.38%)
Jan 28, 2020	80.12	80.56	78.77	78.77	447,132	-0.62(-0.78%)
Jan 27, 2020	80.35	80.91	78.72	79.38	737,135	-3.09(-3.75%)
Jan 24, 2020	85.29	85.35	82.24	82.48	380,786	-2.55(-3.00%)
Jan 23, 2020	85.07	85.35	83.08	85.02	632,277	-0.57(-0.66%)
Jan 22, 2020	85.11	86.43	85.11	85.59	612,458	+0.66(+0.77%)
Jan 21, 2020	84.49	85.46	83.75	84.93	348,849	-0.26(-0.30%)
Jan 17, 2020	86.39	86.75	84.72	85.19	295,843	-0.74(-0.86%)
Jan 16, 2020	84.92	86.19	84.71	85.93	303,152	+1.68(+2.00%)
Jan 15, 2020	83.71	84.92	83.27	84.25	458,909	-0.09(-0.11%)
Jan 14, 2020	84.10	84.95	83.60	84.34	423,080	+0.23(+0.27%)
Jan 13, 2020	83.05	84.33	82.88	84.11	402,053	+1.61(+1.95%)
Jan 10, 2020	82.33	83.95	81.59	82.50	870,340	+0.00(+0.00%)
Jan 09, 2020	82.72	82.94	81.91	82.50	673,629	+0.40(+0.48%)
Jan 08, 2020	82.68	82.96	81.57	82.10	544,524	+0.14(+0.17%)
Jan 07, 2020	82.99	83.32	81.61	81.96	434,252	-0.94(-1.13%)
Jan 06, 2020	81.83	83.12	81.17	82.90	378,575	+0.38(+0.46%)
Jan 03, 2020	82.46	83.12	81.38	82.52	554,392	-1.03(-1.24%)