Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	83.86	85.40	83.78	84.30	570,677	+0.24(+0.28%)
Dec 30, 2019	85.03	85.15	83.72	84.06	534,367	-0.45(-0.53%)
Dec 27, 2019	84.40	85.26	84.19	84.51	695,428	+0.21(+0.25%)
Dec 26, 2019	85.26	85.39	83.91	84.30	596,517	-0.21(-0.25%)
Dec 24, 2019	85.27	85.54	84.45	84.51	235,126	-0.78(-0.91%)
Dec 23, 2019	84.31	86.18	84.07	85.28	1,116,246	+1.22(+1.46%)
Dec 20, 2019	86.74	87.15	83.71	84.06	9,003,676	-2.18(-2.53%)
Dec 19, 2019	86.19	87.25	85.69	86.24	743,966	+0.15(+0.17%)
Dec 18, 2019	86.23	87.73	85.70	86.09	652,542	+0.62(+0.72%)
Dec 17, 2019	85.12	85.93	84.81	85.47	528,672	-0.18(-0.21%)
Dec 16, 2019	86.02	87.97	85.61	85.65	903,216	+0.98(+1.16%)
Dec 13, 2019	87.00	87.00	84.38	84.67	546,149	-1.82(-2.10%)
Dec 12, 2019	83.22	86.65	83.16	86.49	390,070	+3.13(+3.76%)
Dec 11, 2019	82.56	83.68	82.56	83.35	419,778	+0.95(+1.15%)
Dec 10, 2019	83.35	83.82	82.29	82.41	562,935	-1.41(-1.69%)
Dec 09, 2019	84.64	84.93	83.56	83.82	576,894	-1.16(-1.37%)
Dec 06, 2019	84.53	85.67	84.49	84.98	383,500	+1.84(+2.21%)
Dec 05, 2019	83.08	83.64	82.88	83.14	514,930	+0.78(+0.94%)
Dec 04, 2019	81.80	83.43	81.80	82.37	527,295	+1.01(+1.25%)
Dec 03, 2019	81.38	81.68	79.98	81.35	825,541	-1.71(-2.06%)
Dec 02, 2019	85.11	85.80	82.96	83.06	511,041	-1.86(-2.19%)
Nov 29, 2019	85.46	85.61	84.49	84.92	174,007	-0.58(-0.67%)
Nov 27, 2019	85.91	86.82	84.48	85.50	660,948	+0.30(+0.35%)
Nov 26, 2019	85.91	85.92	84.52	85.21	2,550,948	-0.89(-1.04%)
Nov 25, 2019	84.15	86.46	83.76	86.10	773,347	+2.13(+2.54%)
Nov 22, 2019	83.76	84.51	83.48	83.97	498,299	+0.38(+0.45%)
Nov 21, 2019	83.71	84.35	83.20	83.59	491,589	+0.03(+0.04%)
Nov 20, 2019	83.89	84.65	82.80	83.56	360,829	-0.89(-1.05%)
Nov 19, 2019	85.19	85.75	84.39	84.45	339,133	-0.14(-0.16%)
Nov 18, 2019	84.10	84.68	83.15	84.59	426,502	+0.03(+0.04%)
Nov 15, 2019	84.61	85.53	83.86	84.56	284,383	+0.74(+0.88%)
Nov 14, 2019	83.73	84.61	83.55	83.82	608,326	-0.43(-0.51%)
Nov 13, 2019	85.11	85.11	83.44	84.25	429,032	-1.58(-1.84%)
Nov 12, 2019	86.17	86.73	85.09	85.83	509,587	-0.74(-0.85%)
Nov 11, 2019	85.46	86.90	85.44	86.57	342,315	+0.16(+0.18%)
Nov 08, 2019	85.83	86.72	85.44	86.41	555,799	-0.19(-0.22%)
Nov 07, 2019	86.42	87.69	85.55	86.60	577,336	+1.27(+1.49%)
Nov 06, 2019	86.27	86.27	85.07	85.32	549,675	-1.07(-1.24%)
Nov 05, 2019	85.73	87.29	85.73	86.40	406,513	+1.06(+1.24%)
Nov 04, 2019	82.46	85.47	82.46	85.34	407,995	+3.91(+4.81%)
Nov 01, 2019	80.11	81.47	79.86	81.42	354,443	+2.25(+2.84%)
Oct 31, 2019	79.28	80.01	77.58	79.17	471,075	-0.84(-1.05%)
Oct 30, 2019	82.88	82.88	79.96	80.01	740,417	-3.30(-3.96%)
Oct 29, 2019	80.92	83.52	80.79	83.31	1,024,907	+2.54(+3.14%)
Oct 28, 2019	77.41	81.51	76.12	80.78	1,029,227	+4.12(+5.38%)
Oct 25, 2019	75.94	77.48	75.58	76.65	656,724	+0.44(+0.57%)
Oct 24, 2019	76.93	77.41	75.47	76.22	472,487	-0.14(-0.18%)
Oct 23, 2019	74.56	76.68	74.56	76.36	369,647	+1.41(+1.88%)
Oct 22, 2019	74.72	76.28	74.00	74.95	488,936	+0.15(+0.20%)
Oct 21, 2019	74.73	75.96	74.56	74.80	594,795	+0.88(+1.19%)
Oct 18, 2019	73.98	74.61	73.78	73.92	629,382	-0.12(-0.16%)
Oct 17, 2019	75.42	75.86	73.95	74.04	524,063	-0.90(-1.20%)
Oct 16, 2019	75.62	76.83	74.86	74.94	459,504	-0.52(-0.68%)
Oct 15, 2019	74.73	76.09	73.84	75.45	364,215	+0.83(+1.12%)
Oct 14, 2019	74.72	74.98	73.45	74.62	334,283	-0.67(-0.90%)
Oct 11, 2019	73.84	76.03	73.84	75.30	618,283	+2.88(+3.98%)
Oct 10, 2019	71.96	73.17	71.94	72.41	488,532	+0.80(+1.12%)
Oct 09, 2019	71.65	72.08	70.45	71.61	787,837	+0.45(+0.63%)
Oct 08, 2019	73.14	73.35	71.09	71.16	661,181	-3.00(-4.05%)
Oct 07, 2019	75.18	75.50	73.91	74.17	646,194	-1.63(-2.14%)
Oct 04, 2019	74.72	75.90	74.25	75.79	548,060	+0.91(+1.22%)
Oct 03, 2019	74.94	75.47	73.12	74.88	683,422	-0.66(-0.88%)
Oct 02, 2019	77.97	77.97	75.50	75.54	475,531	-3.42(-4.33%)