Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	70.67	70.67	68.51	68.57	462,142	-1.95(-2.76%)
Aug 28, 2020	71.51	71.51	69.65	70.52	246,378	-0.51(-0.72%)
Aug 27, 2020	70.49	71.90	70.33	71.03	251,278	+0.80(+1.14%)
Aug 26, 2020	70.81	70.81	69.67	70.23	173,678	-0.72(-1.01%)
Aug 25, 2020	71.47	71.89	70.30	70.95	238,133	+0.03(+0.04%)
Aug 24, 2020	69.15	71.41	68.76	70.92	328,597	+2.41(+3.51%)
Aug 21, 2020	68.91	69.20	67.54	68.51	314,955	-0.91(-1.31%)
Aug 20, 2020	70.31	70.55	69.33	69.42	355,359	-2.09(-2.92%)
Aug 19, 2020	72.51	73.41	71.48	71.51	312,888	-1.14(-1.57%)
Aug 18, 2020	72.38	73.33	72.34	72.65	290,952	+0.15(+0.21%)
Aug 17, 2020	72.81	72.97	71.68	72.50	296,994	-0.36(-0.49%)
Aug 14, 2020	71.66	73.09	71.66	72.86	196,321	+0.59(+0.82%)
Aug 13, 2020	72.43	73.43	71.78	72.27	171,204	-0.73(-1.00%)
Aug 12, 2020	75.25	75.67	72.41	73.00	318,284	-1.03(-1.39%)
Aug 11, 2020	74.70	75.78	73.98	74.03	306,001	+0.86(+1.17%)
Aug 10, 2020	72.44	73.28	72.13	73.17	271,406	+1.11(+1.54%)
Aug 07, 2020	69.42	72.17	69.42	72.06	268,403	+2.20(+3.15%)
Aug 06, 2020	70.23	70.85	69.67	69.86	272,771	-0.79(-1.12%)
Aug 05, 2020	68.60	71.10	68.60	70.65	344,235	+2.63(+3.86%)
Aug 04, 2020	67.76	68.43	67.30	68.02	299,722	-0.18(-0.26%)
Aug 03, 2020	69.05	69.05	67.73	68.20	349,891	-0.50(-0.73%)
Jul 31, 2020	68.29	68.81	67.26	68.70	391,699	+0.37(+0.54%)
Jul 30, 2020	68.37	68.62	67.06	68.33	242,057	-1.29(-1.85%)
Jul 29, 2020	70.00	70.00	68.48	69.62	311,354	+0.08(+0.11%)
Jul 28, 2020	70.17	70.78	67.61	69.54	673,958	-1.89(-2.64%)
Jul 27, 2020	70.25	72.92	68.67	71.43	688,146	+1.29(+1.84%)
Jul 24, 2020	72.19	72.89	69.90	70.14	470,901	-2.07(-2.86%)
Jul 23, 2020	71.32	72.79	71.32	72.21	212,661	+0.31(+0.43%)
Jul 22, 2020	72.33	73.53	71.43	71.90	347,421	-1.16(-1.59%)
Jul 21, 2020	70.30	73.27	69.91	73.06	408,342	+3.18(+4.54%)
Jul 20, 2020	70.29	70.60	69.65	69.88	284,023	-1.03(-1.45%)
Jul 17, 2020	71.77	72.60	70.70	70.91	270,345	-1.07(-1.48%)
Jul 16, 2020	71.88	73.83	71.26	71.98	233,571	-0.86(-1.18%)
Jul 15, 2020	71.78	73.24	71.11	72.84	272,205	+2.51(+3.56%)
Jul 14, 2020	72.14	72.14	69.74	70.33	561,476	-1.95(-2.69%)
Jul 13, 2020	72.97	73.64	71.90	72.28	241,253	+0.21(+0.29%)
Jul 10, 2020	69.05	72.14	69.05	72.07	401,812	+3.07(+4.44%)
Jul 09, 2020	72.10	72.28	68.50	69.00	488,472	-3.81(-5.23%)
Jul 08, 2020	72.72	74.30	72.36	72.81	537,090	+0.38(+0.52%)
Jul 07, 2020	73.06	74.13	72.38	72.43	376,017	-1.67(-2.25%)
Jul 06, 2020	74.68	75.48	73.35	74.10	354,824	+1.37(+1.88%)
Jul 02, 2020	73.00	74.07	72.36	72.73	380,485	+1.57(+2.20%)
Jul 01, 2020	74.31	74.58	70.93	71.16	468,222	-3.31(-4.44%)
Jun 30, 2020	71.84	74.94	71.84	74.46	483,744	+2.21(+3.05%)
Jun 29, 2020	71.94	72.84	71.52	72.26	348,281	+1.00(+1.40%)
Jun 26, 2020	73.57	74.14	71.03	71.26	577,937	-3.57(-4.77%)
Jun 25, 2020	72.12	74.87	71.85	74.82	317,877	+1.89(+2.59%)
Jun 24, 2020	73.84	74.33	72.66	72.94	504,894	-1.98(-2.64%)
Jun 23, 2020	76.02	76.17	74.66	74.91	300,215	+0.15(+0.20%)
Jun 22, 2020	74.33	75.44	73.12	74.76	330,292	-0.37(-0.49%)
Jun 19, 2020	75.62	76.12	73.64	75.13	893,340	+0.52(+0.70%)
Jun 18, 2020	73.22	75.15	72.63	74.61	350,177	+0.36(+0.48%)
Jun 17, 2020	74.25	75.66	73.41	74.26	343,220	-0.24(-0.32%)
Jun 16, 2020	77.35	77.35	72.86	74.49	361,289	+1.11(+1.51%)
Jun 15, 2020	69.93	74.03	69.63	73.39	543,892	+0.68(+0.93%)
Jun 12, 2020	73.84	73.84	70.47	72.71	365,266	+2.54(+3.62%)
Jun 11, 2020	73.08	73.99	70.09	70.17	522,355	-6.43(-8.40%)
Jun 10, 2020	80.32	80.32	75.69	76.60	714,936	-4.26(-5.27%)
Jun 09, 2020	79.05	81.75	78.82	80.87	435,854	-0.75(-0.92%)
Jun 08, 2020	79.82	81.69	78.65	81.62	459,054	+3.58(+4.58%)
Jun 05, 2020	81.58	82.34	77.57	78.04	474,004	+1.74(+2.28%)
Jun 04, 2020	73.96	76.73	72.47	76.30	612,709	+1.91(+2.56%)
Jun 03, 2020	71.34	75.05	71.19	74.39	545,113	+4.76(+6.84%)
Jun 02, 2020	69.30	69.86	67.97	69.63	678,080	+1.44(+2.11%)