Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	139.75	142.50	139.28	142.37	314,119	+3.42(+2.46%)
Mar 30, 2023	139.57	140.77	138.15	138.95	197,105	+0.98(+0.71%)
Mar 29, 2023	138.83	139.10	137.19	137.97	215,280	+0.68(+0.49%)
Mar 28, 2023	137.18	138.55	136.62	137.29	139,482	+0.06(+0.04%)
Mar 27, 2023	139.23	139.62	137.20	137.23	431,587	+0.59(+0.43%)
Mar 24, 2023	134.79	136.67	133.01	136.64	380,202	+0.11(+0.08%)
Mar 23, 2023	136.59	139.64	135.44	136.53	374,818	+1.11(+0.82%)
Mar 22, 2023	137.90	140.32	135.30	135.42	411,999	-3.02(-2.18%)
Mar 21, 2023	137.39	139.37	136.88	138.44	353,083	+4.19(+3.12%)
Mar 20, 2023	135.03	136.86	133.83	134.25	293,849	+0.98(+0.74%)
Mar 17, 2023	134.54	135.25	132.35	133.27	731,485	-3.29(-2.41%)
Mar 16, 2023	134.53	139.27	134.32	136.56	485,128	+0.67(+0.49%)
Mar 15, 2023	136.65	138.41	133.83	135.89	510,726	-5.39(-3.81%)
Mar 14, 2023	141.91	144.29	139.84	141.28	463,830	+3.94(+2.87%)
Mar 13, 2023	140.96	141.94	137.13	137.34	490,493	-7.10(-4.91%)
Mar 10, 2023	151.20	151.36	143.41	144.44	477,099	-7.75(-5.09%)
Mar 09, 2023	157.09	157.74	151.79	152.19	265,722	-5.25(-3.33%)
Mar 08, 2023	157.17	158.41	156.13	157.44	329,694	+0.63(+0.40%)
Mar 07, 2023	158.56	159.19	156.05	156.81	270,671	-1.36(-0.86%)
Mar 06, 2023	160.44	161.55	157.55	158.16	337,890	-2.54(-1.58%)
Mar 03, 2023	161.01	161.10	159.41	160.70	226,187	+0.56(+0.35%)
Mar 02, 2023	159.59	160.45	158.51	160.15	271,671	-0.82(-0.51%)
Mar 01, 2023	158.56	161.42	158.56	160.96	288,147	+1.61(+1.01%)
Feb 28, 2023	159.01	162.08	158.29	159.35	474,407	+1.27(+0.80%)
Feb 27, 2023	160.88	161.40	157.54	158.09	395,773	-0.64(-0.40%)
Feb 24, 2023	157.94	159.47	157.13	158.72	219,974	-1.08(-0.68%)
Feb 23, 2023	161.99	162.86	159.38	159.81	161,306	-0.82(-0.51%)
Feb 22, 2023	160.69	162.73	159.63	160.62	509,482	-0.10(-0.06%)
Feb 21, 2023	163.98	164.88	160.56	160.72	230,941	-6.25(-3.74%)
Feb 17, 2023	163.85	167.06	162.91	166.97	269,040	+2.56(+1.56%)
Feb 16, 2023	163.38	165.62	162.38	164.41	229,205	-0.05(-0.03%)
Feb 15, 2023	164.28	165.79	164.13	164.46	172,015	-1.22(-0.74%)
Feb 14, 2023	166.48	168.82	163.79	165.68	206,878	-1.57(-0.94%)
Feb 13, 2023	166.40	167.50	165.29	167.25	198,564	+0.97(+0.58%)
Feb 10, 2023	163.78	166.54	163.17	166.28	213,798	+1.70(+1.03%)
Feb 09, 2023	168.65	170.13	164.34	164.58	212,226	-3.05(-1.82%)
Feb 08, 2023	168.57	170.21	166.93	167.63	349,196	-2.70(-1.58%)
Feb 07, 2023	171.56	172.49	168.29	170.33	405,104	-0.23(-0.13%)
Feb 06, 2023	170.62	173.07	167.44	170.56	500,451	-6.41(-3.62%)
Feb 03, 2023	174.68	178.58	174.68	176.97	351,300	+0.25(+0.14%)
Feb 02, 2023	177.86	180.56	175.33	176.72	331,365	+0.40(+0.23%)
Feb 01, 2023	172.16	177.20	171.09	176.32	297,645	+3.65(+2.11%)
Jan 31, 2023	167.96	172.67	167.61	172.67	327,893	+5.50(+3.29%)
Jan 30, 2023	166.41	169.70	166.05	167.17	221,602	-0.57(-0.34%)
Jan 27, 2023	166.38	168.71	165.69	167.74	174,270	+0.45(+0.27%)
Jan 26, 2023	165.04	167.40	164.39	167.29	272,315	+3.04(+1.85%)
Jan 25, 2023	163.60	165.02	162.35	164.25	251,838	-0.47(-0.29%)
Jan 24, 2023	164.89	166.22	163.88	164.72	369,029	-1.09(-0.66%)
Jan 23, 2023	165.67	166.17	164.25	165.81	290,111	+0.46(+0.28%)
Jan 20, 2023	163.23	165.58	162.14	165.35	212,444	+2.99(+1.84%)
Jan 19, 2023	163.73	164.62	161.60	162.36	491,745	-2.96(-1.79%)
Jan 18, 2023	167.00	169.20	164.85	165.32	208,255	-1.83(-1.09%)
Jan 17, 2023	168.35	169.06	167.06	167.15	199,363	-1.20(-0.71%)
Jan 13, 2023	168.45	169.83	168.05	168.35	207,250	-1.28(-0.75%)
Jan 12, 2023	170.12	171.84	167.86	169.63	292,650	-0.36(-0.21%)
Jan 11, 2023	169.83	171.94	169.83	169.99	499,192	+0.16(+0.09%)
Jan 10, 2023	168.49	170.06	168.39	169.83	204,058	+0.91(+0.54%)
Jan 09, 2023	165.32	169.18	165.31	168.92	351,128	+4.13(+2.50%)
Jan 06, 2023	163.04	165.19	162.02	164.79	192,051	+3.65(+2.26%)
Jan 05, 2023	161.28	162.47	159.99	161.15	327,225	-1.77(-1.09%)
Jan 04, 2023	162.42	164.71	161.39	162.91	296,175	+2.42(+1.51%)