Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	68.71	70.62	67.75	69.86	477,697	-0.37(-0.53%)
Apr 29, 2020	69.90	71.57	69.48	70.23	369,775	+2.21(+3.24%)
Apr 28, 2020	68.94	69.64	66.56	68.03	553,332	+1.40(+2.10%)
Apr 27, 2020	62.09	67.53	60.30	66.63	905,424	+6.42(+10.67%)
Apr 24, 2020	60.92	61.28	59.97	60.21	471,845	-0.12(-0.20%)
Apr 23, 2020	61.75	62.69	59.61	60.33	460,587	-0.84(-1.37%)
Apr 22, 2020	62.54	62.54	60.45	61.17	308,741	+0.25(+0.41%)
Apr 21, 2020	59.45	61.36	59.08	60.92	375,001	-0.53(-0.86%)
Apr 20, 2020	61.14	63.67	59.94	61.45	438,306	-1.42(-2.26%)
Apr 17, 2020	62.28	64.04	61.46	62.86	463,133	+3.06(+5.11%)
Apr 16, 2020	59.57	60.81	58.49	59.81	381,461	-0.04(-0.07%)
Apr 15, 2020	60.58	60.92	58.66	59.85	500,223	-3.32(-5.25%)
Apr 14, 2020	65.09	65.14	61.96	63.16	668,178	+0.35(+0.56%)
Apr 13, 2020	67.41	67.46	61.63	62.81	525,843	-3.70(-5.56%)
Apr 09, 2020	66.58	72.44	65.07	66.51	1,110,019	+1.46(+2.24%)
Apr 08, 2020	63.01	65.46	61.36	65.05	507,522	+2.59(+4.14%)
Apr 07, 2020	64.63	64.63	61.04	62.46	673,540	+0.91(+1.48%)
Apr 06, 2020	58.62	62.12	58.62	61.56	610,005	+6.27(+11.34%)
Apr 03, 2020	56.64	57.13	53.25	55.28	418,572	-1.36(-2.40%)
Apr 02, 2020	56.29	58.83	55.20	56.64	634,450	+0.57(+1.02%)
Apr 01, 2020	55.91	57.67	54.14	56.07	640,848	-2.99(-5.06%)
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	903,536	-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	762,472	-3.62(-7.42%)
Mar 20, 2020	55.58	56.66	47.44	48.70	1,363,165	-6.55(-11.86%)
Mar 19, 2020	57.97	61.22	52.81	55.25	1,036,495	-3.60(-6.11%)
Mar 18, 2020	54.15	64.31	53.64	58.85	1,798,623	-0.61(-1.02%)
Mar 17, 2020	54.04	60.41	50.43	59.46	1,196,403	+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	985,148	+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	1,677,507	-5.35(-8.02%)
Mar 10, 2020	65.36	67.33	62.82	66.77	743,364	+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	1,019,795	-0.21(-0.30%)
Mar 05, 2020	72.23	72.69	68.71	70.60	1,708,821	-4.71(-6.26%)
Mar 04, 2020	74.82	75.52	73.09	75.32	814,067	+1.61(+2.18%)
Mar 03, 2020	78.38	78.38	72.64	73.71	664,456	-4.54(-5.81%)
Mar 02, 2020	75.57	78.49	74.18	78.25	817,773	+3.14(+4.17%)
Feb 28, 2020	77.44	77.86	73.30	75.12	1,403,721	-5.05(-6.30%)
Feb 27, 2020	79.85	82.50	78.92	80.17	1,682,295	-1.40(-1.71%)
Feb 26, 2020	83.15	83.15	80.89	81.57	850,925	-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	684,022	-3.50(-3.94%)
Feb 21, 2020	87.83	88.83	87.25	88.66	543,043	+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	277,780	+0.37(+0.45%)
Feb 13, 2020	82.90	83.51	81.60	82.42	302,629	-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	894,768	+2.45(+3.00%)
Feb 04, 2020	81.08	82.21	80.63	81.64	563,220	+1.81(+2.27%)