Skip to main content

Affiliated Managers Group (NY: AMG )

178.89 +3.13 (+1.78%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 56.37 56.41 54.32 56.35 647,606 -0.05(-0.09%)
Jun 29, 2009 55.68 56.81 54.89 56.40 489,726 +0.23(+0.41%)
Jun 26, 2009 53.51 56.33 53.15 56.17 736,719 +2.24(+4.15%)
Jun 25, 2009 53.95 54.45 53.12 53.93 590,375 +0.34(+0.63%)
Jun 24, 2009 53.07 54.13 52.20 53.59 588,398 +1.06(+2.01%)
Jun 23, 2009 52.31 53.06 51.58 52.53 632,079 +0.46(+0.87%)
Jun 22, 2009 56.11 56.12 51.89 52.08 810,735 -4.79(-8.43%)
Jun 19, 2009 56.88 57.54 56.01 56.87 854,104 +0.49(+0.88%)
Jun 18, 2009 55.07 56.78 54.93 56.38 511,853 +1.32(+2.39%)
Jun 17, 2009 56.15 57.29 54.91 55.06 876,616 -1.13(-2.02%)
Jun 16, 2009 57.84 58.56 55.75 56.19 618,560 -1.17(-2.04%)
Jun 15, 2009 57.88 58.62 56.94 57.37 954,309 +0.72(+1.26%)
Jun 12, 2009 55.77 56.65 54.89 56.65 641,086 +0.62(+1.11%)
Jun 11, 2009 57.21 57.38 55.23 56.03 1,242,333 -1.34(-2.33%)
Jun 10, 2009 57.22 57.70 56.24 57.37 861,375 +0.61(+1.07%)
Jun 09, 2009 56.77 57.21 54.76 56.76 1,116,176 +0.39(+0.69%)
Jun 08, 2009 55.71 56.79 55.01 56.37 804,389 -1.07(-1.85%)
Jun 05, 2009 59.03 60.52 56.65 57.43 702,476 -1.19(-2.03%)
Jun 04, 2009 58.23 58.90 57.78 58.62 999,213 +0.95(+1.65%)
Jun 03, 2009 57.68 58.51 57.11 57.68 928,713 -0.72(-1.23%)
Jun 02, 2009 57.92 60.17 57.21 58.39 775,173 +0.47(+0.82%)
Jun 01, 2009 55.25 59.33 54.90 57.92 1,200,325 +3.58(+6.59%)
May 29, 2009 54.96 54.96 53.12 54.34 850,268 +0.65(+1.21%)
May 28, 2009 53.08 54.76 52.47 53.69 623,921 +1.06(+2.01%)
May 27, 2009 53.89 55.47 52.52 52.63 1,254,347 -2.18(-3.98%)
May 26, 2009 51.49 55.18 51.20 54.81 1,073,070 +3.33(+6.47%)
May 22, 2009 52.54 52.89 51.23 51.48 599,127 -0.83(-1.59%)
May 21, 2009 51.59 52.60 50.84 52.31 665,778 -0.20(-0.39%)
May 20, 2009 54.71 55.58 52.08 52.51 972,362 -1.05(-1.95%)
May 19, 2009 55.95 55.95 53.45 53.56 977,553 -2.91(-5.16%)
May 18, 2009 53.71 56.64 53.63 56.48 1,474,015 +4.44(+8.54%)
May 15, 2009 52.97 53.31 51.27 52.03 908,453 -1.10(-2.08%)
May 14, 2009 49.91 53.61 49.40 53.13 1,220,539 +2.69(+5.34%)
May 13, 2009 53.50 53.59 50.28 50.44 1,004,925 -4.54(-8.26%)
May 12, 2009 55.76 56.70 53.04 54.98 1,013,089 +0.01(+0.02%)
May 11, 2009 56.09 57.47 54.86 54.97 1,073,745 -2.65(-4.60%)
May 08, 2009 55.79 57.76 55.27 57.63 1,593,793 +2.67(+4.86%)
May 07, 2009 60.01 61.10 54.65 54.95 1,685,976 -4.21(-7.12%)
May 06, 2009 58.48 59.17 56.07 59.17 1,521,615 +1.82(+3.17%)
May 05, 2009 58.10 59.30 56.97 57.35 1,238,847 -1.55(-2.63%)
May 04, 2009 55.05 59.05 54.99 58.90 1,278,780 +4.65(+8.57%)
May 01, 2009 55.13 55.92 53.12 54.25 1,099,628 -0.80(-1.46%)
Apr 30, 2009 54.04 59.36 53.42 55.05 2,198,408 +1.59(+2.97%)
Apr 29, 2009 44.57 53.49 44.56 53.46 2,994,481 +10.20(+23.57%)
Apr 28, 2009 44.63 45.46 43.09 43.27 1,221,612 -2.39(-5.24%)
Apr 27, 2009 46.46 47.52 45.26 45.66 721,672 -2.02(-4.24%)
Apr 24, 2009 47.40 48.42 45.61 47.68 694,840 +0.69(+1.46%)
Apr 23, 2009 46.91 47.28 44.97 46.99 889,335 +1.34(+2.93%)
Apr 22, 2009 44.77 47.97 44.30 45.66 948,250 -0.16(-0.34%)
Apr 21, 2009 41.11 45.87 41.11 45.81 991,548 +3.13(+7.33%)
Apr 20, 2009 47.08 47.37 42.50 42.69 1,221,413 -5.90(-12.14%)
Apr 17, 2009 48.03 49.14 46.88 48.58 844,804 +0.42(+0.86%)
Apr 16, 2009 49.93 50.12 47.05 48.17 890,077 -0.92(-1.87%)
Apr 15, 2009 45.90 49.38 45.16 49.09 603,089 +2.78(+6.00%)
Apr 14, 2009 48.77 50.27 46.23 46.31 1,174,032 -3.52(-7.07%)
Apr 13, 2009 48.20 50.54 48.08 49.83 1,097,031 +0.75(+1.52%)
Apr 09, 2009 44.92 49.14 44.61 49.09 1,474,407 +5.95(+13.78%)
Apr 08, 2009 41.74 43.44 39.95 43.14 1,103,358 +1.96(+4.75%)
Apr 07, 2009 43.07 43.61 41.16 41.18 673,834 -3.17(-7.14%)
Apr 06, 2009 44.02 44.80 43.55 44.35 547,496 -0.55(-1.23%)
Apr 03, 2009 44.15 45.08 43.28 44.90 1,603,498 +0.81(+1.84%)
Apr 02, 2009 42.53 44.83 41.66 44.09 1,484,596 +2.85(+6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.