Affiliated Managers Group (NY: AMG )

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	442,771	+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	349,497	-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	323,349	-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	573,991	+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	1,019,924	+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	574,329	+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	149.44	456,309	-0.08(-0.05%)
May 25, 2017	148.94	149.76	148.18	149.51	514,764	+1.46(+0.98%)
May 24, 2017	148.23	148.64	146.98	148.06	462,706	-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	891,204	-1.52(-1.04%)
May 17, 2017	150.05	148.72	146.06	146.68	740,624	-3.37(-2.25%)
May 16, 2017	150.39	150.39	148.51	150.05	391,984	-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	491,291	+1.13(+0.76%)
May 11, 2017	148.59	149.32	146.13	147.98	605,841	-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	579,958	+0.16(+0.10%)
May 08, 2017	150.12	150.62	148.16	149.36	542,003	-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	502,469	+0.12(+0.08%)
May 03, 2017	149.37	151.11	148.29	150.59	487,504	+0.50(+0.34%)
May 02, 2017	150.51	152.34	148.03	150.08	1,101,090	-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	246,827	-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	163.47	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	237,549	+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	298,106	-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	268,799	+0.37(+0.24%)
Apr 07, 2017	154.62	156.99	154.62	155.92	332,060	+0.17(+0.11%)
Apr 06, 2017	154.51	156.84	153.90	155.75	266,930	+1.39(+0.90%)
Apr 05, 2017	156.41	157.73	154.01	154.36	289,090	-0.86(-0.56%)
Apr 04, 2017	156.94	158.24	154.53	155.22	369,448	-2.79(-1.77%)