Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	165.72	165.72	158.37	161.03	469,709	-2.81(-1.71%)
Apr 29, 2021	160.73	164.66	159.26	163.84	253,784	+4.48(+2.81%)
Apr 28, 2021	161.00	161.00	158.73	159.36	231,679	-1.45(-0.90%)
Apr 27, 2021	157.95	161.07	156.79	160.81	232,852	+2.86(+1.81%)
Apr 26, 2021	159.20	161.48	157.40	157.95	367,096	-0.05(-0.03%)
Apr 23, 2021	156.09	159.24	156.09	158.00	311,571	+2.50(+1.61%)
Apr 22, 2021	158.86	159.00	154.15	155.50	275,657	-2.43(-1.54%)
Apr 21, 2021	153.88	158.31	153.38	157.93	332,561	+3.22(+2.08%)
Apr 20, 2021	156.32	156.51	152.41	154.72	255,472	-2.07(-1.32%)
Apr 19, 2021	157.27	157.40	155.38	156.78	200,991	-0.58(-0.37%)
Apr 16, 2021	158.12	158.60	156.94	157.36	150,230	-0.31(-0.20%)
Apr 15, 2021	158.40	158.79	156.80	157.67	224,866	+1.03(+0.66%)
Apr 14, 2021	155.29	158.95	155.29	156.64	174,165	+1.92(+1.24%)
Apr 13, 2021	159.14	159.14	154.46	154.72	203,730	-3.77(-2.38%)
Apr 12, 2021	156.29	158.92	155.50	158.49	233,075	+3.00(+1.93%)
Apr 09, 2021	154.21	156.70	153.76	155.49	209,883	+1.49(+0.97%)
Apr 08, 2021	154.56	154.56	151.40	154.01	178,950	+0.33(+0.21%)
Apr 07, 2021	154.18	154.54	152.05	153.68	262,074	-0.87(-0.56%)
Apr 06, 2021	154.51	155.57	153.52	154.54	222,932	+0.27(+0.18%)
Apr 05, 2021	153.56	155.58	153.23	154.28	228,117	+2.12(+1.39%)
Apr 01, 2021	149.81	152.35	148.84	152.16	232,802	+3.26(+2.19%)
Mar 31, 2021	148.71	151.36	147.88	148.90	282,310	+0.05(+0.03%)
Mar 30, 2021	147.08	149.81	146.76	148.85	319,128	+1.93(+1.31%)
Mar 29, 2021	150.06	153.42	146.82	146.92	346,110	-5.00(-3.29%)
Mar 26, 2021	149.27	152.04	148.35	151.93	322,781	+3.67(+2.47%)
Mar 25, 2021	144.01	148.95	142.18	148.26	328,844	+3.23(+2.23%)
Mar 24, 2021	146.89	148.61	144.56	145.03	506,014	+0.13(+0.09%)
Mar 23, 2021	147.28	148.15	143.31	144.90	907,623	-3.79(-2.55%)
Mar 22, 2021	148.75	150.36	146.14	148.69	481,847	-0.30(-0.20%)
Mar 19, 2021	146.19	149.97	145.69	148.99	994,367	+2.15(+1.46%)
Mar 18, 2021	150.02	150.02	146.32	146.84	484,524	-2.92(-1.95%)
Mar 17, 2021	148.35	150.03	146.61	149.76	412,802	+2.15(+1.46%)
Mar 16, 2021	149.57	149.57	146.75	147.61	471,918	-1.72(-1.15%)
Mar 15, 2021	144.82	149.37	144.37	149.33	417,312	+4.11(+2.83%)
Mar 12, 2021	145.84	148.02	144.01	145.22	331,589	+0.24(+0.17%)
Mar 11, 2021	141.48	145.47	141.03	144.98	455,332	+4.22(+3.00%)
Mar 10, 2021	138.90	142.44	138.35	140.77	637,986	+3.38(+2.46%)
Mar 09, 2021	140.05	141.31	137.36	137.39	706,735	-1.44(-1.04%)
Mar 08, 2021	140.72	140.73	137.98	138.83	390,628	-0.36(-0.26%)
Mar 05, 2021	137.12	140.19	132.78	139.19	455,397	+4.27(+3.16%)
Mar 04, 2021	136.54	138.71	132.50	134.92	447,921	-2.18(-1.59%)
Mar 03, 2021	139.37	142.39	136.98	137.10	544,719	-2.28(-1.63%)
Mar 02, 2021	141.70	142.56	138.84	139.38	479,097	-2.90(-2.04%)
Mar 01, 2021	142.87	144.93	141.96	142.28	499,577	+2.43(+1.74%)
Feb 26, 2021	141.89	142.85	137.29	139.85	431,175	-2.53(-1.78%)
Feb 25, 2021	147.88	148.37	142.35	142.38	348,495	-5.09(-3.45%)
Feb 24, 2021	144.06	147.65	142.97	147.47	304,040	+4.37(+3.05%)
Feb 23, 2021	142.00	143.76	137.97	143.10	407,699	+0.17(+0.12%)
Feb 22, 2021	140.77	144.47	140.77	142.94	309,252	+0.61(+0.43%)
Feb 19, 2021	139.87	142.90	138.93	142.33	294,056	+3.78(+2.73%)
Feb 18, 2021	143.47	145.88	138.07	138.55	1,000,456	-5.70(-3.95%)
Feb 17, 2021	145.07	145.32	142.66	144.25	685,330	-1.62(-1.11%)
Feb 16, 2021	148.49	148.85	145.50	145.87	779,652	-1.89(-1.28%)
Feb 12, 2021	145.35	148.23	144.64	147.76	431,305	+2.73(+1.88%)
Feb 11, 2021	145.21	147.87	143.87	145.03	771,637	+0.80(+0.55%)
Feb 10, 2021	145.39	147.24	142.06	144.23	1,086,622	+2.25(+1.58%)
Feb 09, 2021	135.86	143.10	133.85	141.99	1,032,515	+10.01(+7.58%)
Feb 08, 2021	118.16	132.66	118.16	131.98	1,413,730	+19.67(+17.52%)
Feb 05, 2021	114.06	114.71	112.25	112.30	385,762	-0.53(-0.47%)
Feb 04, 2021	112.50	112.85	111.58	112.83	309,901	+0.63(+0.56%)
Feb 03, 2021	111.39	112.55	110.31	112.20	288,079	+0.32(+0.29%)
Feb 02, 2021	114.60	115.28	111.64	111.89	417,149	-1.51(-1.33%)