Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 161.26 162.72 160.95 161.03 327,785 +0.83(+0.52%)
Jun 29, 2017 163.48 164.23 159.33 160.20 478,752 -0.90(-0.56%)
Jun 28, 2017 159.34 162.09 158.53 161.10 442,772 +3.14(+1.99%)
Jun 27, 2017 158.57 159.12 157.00 157.97 276,117 +0.34(+0.22%)
Jun 26, 2017 157.61 160.19 156.81 157.63 296,597 +1.06(+0.68%)
Jun 23, 2017 157.63 158.24 155.67 156.57 1,317,242 -0.76(-0.48%)
Jun 22, 2017 156.52 158.50 154.65 157.33 338,234 +0.19(+0.12%)
Jun 21, 2017 160.94 160.94 156.38 157.14 406,004 -3.65(-2.27%)
Jun 20, 2017 161.29 161.63 160.30 160.79 349,498 -0.73(-0.45%)
Jun 19, 2017 160.47 161.69 158.91 161.52 777,637 +2.06(+1.29%)
Jun 16, 2017 158.59 160.12 157.45 159.46 507,773 +1.21(+0.77%)
Jun 15, 2017 157.06 158.86 156.40 158.25 313,899 -0.24(-0.15%)
Jun 14, 2017 156.48 158.68 155.46 158.49 321,455 +1.36(+0.87%)
Jun 13, 2017 157.96 158.14 155.26 157.13 323,350 -0.29(-0.19%)
Jun 12, 2017 157.56 158.74 155.22 157.43 412,973 -0.33(-0.21%)
Jun 09, 2017 156.29 158.26 155.19 157.75 348,121 +2.64(+1.70%)
Jun 08, 2017 157.38 154.85 155.11 495,979 -0.72(-0.46%)
Jun 07, 2017 155.60 156.32 154.43 155.83 573,992 +0.64(+0.41%)
Jun 06, 2017 155.99 156.99 153.95 155.19 635,162 -2.08(-1.32%)
Jun 05, 2017 154.73 161.13 154.73 157.27 1,019,925 +0.96(+0.61%)
Jun 02, 2017 155.35 156.92 154.52 156.31 782,370 +0.64(+0.41%)
Jun 01, 2017 149.75 157.00 149.24 155.67 829,320 +6.30(+4.22%)
May 31, 2017 148.86 149.65 147.73 149.37 574,330 +0.81(+0.54%)
May 30, 2017 149.05 149.75 148.35 148.56 524,188 -0.87(-0.58%)
May 26, 2017 149.12 150.07 148.70 149.43 456,309 -0.08(-0.05%)
May 25, 2017 148.94 149.76 148.18 149.51 514,765 +1.46(+0.98%)
May 24, 2017 148.23 148.64 146.98 148.06 462,707 -0.16(-0.10%)
May 23, 2017 149.43 149.43 147.54 148.21 431,813 -1.28(-0.86%)
May 22, 2017 148.80 150.24 147.91 149.49 322,131 +1.25(+0.85%)
May 19, 2017 145.25 148.65 144.74 148.24 701,876 +3.09(+2.13%)
May 18, 2017 146.50 147.31 144.47 145.15 891,205 -1.52(-1.04%)
May 17, 2017 150.05 148.72 146.06 146.68 740,625 -3.37(-2.25%)
May 16, 2017 150.39 150.39 148.51 150.05 391,985 -0.19(-0.13%)
May 15, 2017 149.55 150.85 149.53 150.24 303,814 +1.14(+0.76%)
May 12, 2017 147.62 149.54 147.45 149.10 491,292 +1.13(+0.76%)
May 11, 2017 148.59 149.32 146.13 147.98 605,842 -1.57(-1.05%)
May 10, 2017 149.51 149.72 148.52 149.55 498,479 +0.04(+0.03%)
May 09, 2017 148.90 150.12 147.90 149.51 579,959 +0.16(+0.10%)
May 08, 2017 150.12 150.62 148.16 149.36 542,004 -0.65(-0.43%)
May 05, 2017 151.30 151.56 149.64 150.01 646,943 -0.70(-0.46%)
May 04, 2017 150.65 152.42 149.64 150.71 502,470 +0.12(+0.08%)
May 03, 2017 149.37 151.11 148.29 150.59 487,505 +0.50(+0.34%)
May 02, 2017 150.51 152.34 148.03 150.08 1,101,091 -1.02(-0.67%)
May 01, 2017 157.07 157.56 150.49 151.10 1,216,384 -9.45(-5.89%)
Apr 28, 2017 160.50 161.33 159.00 160.56 373,486 -0.08(-0.05%)
Apr 27, 2017 161.56 161.56 158.99 160.63 246,828 -0.25(-0.16%)
Apr 26, 2017 161.13 162.52 160.75 160.88 190,393 -0.19(-0.11%)
Apr 25, 2017 161.80 163.46 159.67 161.07 315,022 -0.32(-0.20%)
Apr 24, 2017 162.03 162.18 159.75 161.39 308,953 +3.04(+1.92%)
Apr 21, 2017 159.19 159.97 158.00 158.34 226,207 -1.23(-0.77%)
Apr 20, 2017 158.94 159.98 157.45 159.58 257,487 +1.75(+1.11%)
Apr 19, 2017 158.16 159.31 157.34 157.82 298,487 +0.95(+0.61%)
Apr 18, 2017 157.46 158.43 155.44 156.87 334,994 -2.08(-1.31%)
Apr 17, 2017 156.56 159.15 156.56 158.96 237,550 +2.58(+1.65%)
Apr 13, 2017 156.53 158.79 155.78 156.38 303,311 -0.94(-0.60%)
Apr 12, 2017 158.21 158.45 156.29 157.32 298,107 -0.36(-0.23%)
Apr 11, 2017 155.74 157.72 154.34 157.68 305,831 +1.39(+0.89%)
Apr 10, 2017 155.58 157.06 154.91 156.29 268,800 +0.37(+0.24%)
Apr 07, 2017 154.62 156.99 154.62 155.92 332,060 +0.17(+0.11%)
Apr 06, 2017 154.50 156.84 153.90 155.75 266,930 +1.39(+0.90%)
Apr 05, 2017 156.41 157.73 154.01 154.36 289,091 -0.86(-0.56%)
Apr 04, 2017 156.94 158.24 154.53 155.22 369,449 -2.79(-1.77%)
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.