Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	130.57	132.38	125.12	125.49	433,847	-6.46(-4.89%)
Apr 28, 2022	131.52	132.92	128.38	131.95	261,965	+2.49(+1.92%)
Apr 27, 2022	127.19	131.08	127.19	129.46	244,804	+1.26(+0.98%)
Apr 26, 2022	132.88	134.03	128.20	128.20	316,124	-6.34(-4.71%)
Apr 25, 2022	131.25	134.91	129.60	134.53	199,613	+1.53(+1.15%)
Apr 22, 2022	134.14	135.08	132.93	133.01	230,513	-2.22(-1.64%)
Apr 21, 2022	141.58	142.11	134.90	135.22	198,330	-4.72(-3.37%)
Apr 20, 2022	139.82	140.39	137.33	139.94	180,837	+2.18(+1.58%)
Apr 19, 2022	131.90	137.97	131.90	137.76	263,198	+5.81(+4.40%)
Apr 18, 2022	130.33	133.13	130.02	131.96	255,434	+1.78(+1.37%)
Apr 14, 2022	135.28	137.20	130.03	130.18	239,869	-4.70(-3.48%)
Apr 13, 2022	131.35	135.06	131.27	134.88	223,877	+3.39(+2.58%)
Apr 12, 2022	134.33	135.92	131.36	131.49	389,436	-2.59(-1.93%)
Apr 11, 2022	132.65	135.82	132.65	134.08	262,020	+0.57(+0.43%)
Apr 08, 2022	134.75	137.83	133.21	133.51	345,213	-1.44(-1.07%)
Apr 07, 2022	134.87	136.26	131.84	134.94	251,492	-0.68(-0.50%)
Apr 06, 2022	137.59	138.82	135.16	135.62	289,007	-3.97(-2.84%)
Apr 05, 2022	143.03	143.55	139.57	139.59	331,216	-4.21(-2.93%)
Apr 04, 2022	144.30	146.76	143.31	143.80	141,572	-0.58(-0.40%)
Apr 01, 2022	143.70	145.29	140.23	144.38	271,158	+3.52(+2.50%)
Mar 31, 2022	145.98	146.71	140.63	140.86	347,465	-5.12(-3.51%)
Mar 30, 2022	146.99	147.03	144.40	145.98	282,996	-0.64(-0.44%)
Mar 29, 2022	145.62	148.04	143.77	146.62	208,298	+3.89(+2.72%)
Mar 28, 2022	143.55	143.55	139.71	142.73	111,966	-0.40(-0.28%)
Mar 25, 2022	140.57	143.21	140.55	143.13	172,864	+2.56(+1.82%)
Mar 24, 2022	140.71	140.71	138.69	140.57	216,284	+0.92(+0.66%)
Mar 23, 2022	142.60	143.79	139.35	139.65	151,455	-3.79(-2.64%)
Mar 22, 2022	143.57	145.40	142.44	143.44	627,218	+1.28(+0.90%)
Mar 21, 2022	142.91	143.78	140.67	142.16	242,672	-0.42(-0.29%)
Mar 18, 2022	144.63	145.61	141.82	142.58	555,369	-2.28(-1.57%)
Mar 17, 2022	139.08	145.18	139.08	144.86	341,533	+3.61(+2.55%)
Mar 16, 2022	132.92	142.11	132.92	141.25	418,731	+11.07(+8.51%)
Mar 15, 2022	129.49	131.09	127.55	130.18	189,851	+2.18(+1.70%)
Mar 14, 2022	129.54	130.34	126.51	128.00	191,114	+0.62(+0.49%)
Mar 11, 2022	130.26	130.38	127.29	127.38	137,116	-0.55(-0.43%)
Mar 10, 2022	127.41		125.17	127.93	211,107	-2.41(-1.85%)
Mar 09, 2022	127.96	131.37	127.03	130.34	251,320	+7.31(+5.95%)
Mar 08, 2022	123.67	127.65	121.32	123.02	296,593	+0.62(+0.51%)
Mar 07, 2022	127.26	128.79	122.38	122.40	271,384	-6.69(-5.18%)
Mar 04, 2022	130.48	131.00	127.85	129.09	196,418	-3.99(-3.00%)
Mar 03, 2022	136.56	137.99	131.05	133.08	204,062	-2.99(-2.20%)
Mar 02, 2022	131.29	137.37	130.79	136.06	272,072	+6.21(+4.78%)
Mar 01, 2022	136.89	137.21	128.60	129.86	364,261	-8.41(-6.09%)
Feb 28, 2022	137.61	140.67	136.70	138.27	317,698	-3.40(-2.40%)
Feb 25, 2022	137.39	141.86	138.56	141.67	203,959	+4.95(+3.62%)
Feb 24, 2022	131.75	137.07	128.31	136.72	260,071	+2.23(+1.66%)
Feb 23, 2022	138.94	139.27	134.31	134.50	225,734	-3.06(-2.22%)
Feb 22, 2022	139.34	141.17	135.82	137.55	227,432	-3.90(-2.76%)
Feb 18, 2022				141.45	0	+0.24(+0.17%)
Feb 17, 2022	145.38	145.41	140.77	141.21	216,637	-6.35(-4.30%)
Feb 16, 2022	145.14	148.75	145.12	147.56	183,407	+2.83(+1.95%)
Feb 15, 2022	142.98	146.08	142.54	144.73	626,037	+3.89(+2.76%)
Feb 14, 2022	142.38	144.32	138.59	140.84	232,164	-1.54(-1.08%)
Feb 11, 2022	146.81	147.63	141.30	142.38	184,220	-4.14(-2.82%)
Feb 10, 2022	145.08	150.85	144.90	146.52	273,602	-1.49(-1.01%)
Feb 09, 2022	147.63	150.66	147.39	148.01	254,075	+0.87(+0.59%)
Feb 08, 2022	145.05	148.14	145.05	147.14	291,775	+1.12(+0.77%)
Feb 07, 2022	148.31	150.31	143.89	146.02	378,447	-0.49(-0.33%)
Feb 04, 2022	144.24	148.25	141.44	146.51	224,348	+2.48(+1.72%)
Feb 03, 2022	147.64	149.00	143.47	144.03	241,264	-4.57(-3.07%)
Feb 02, 2022	148.36	149.31	145.42	148.60	238,292	+0.79(+0.53%)