Skip to main content

Affiliated Managers Group (NY: AMG )

179.74 +3.98 (+2.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 195.46 199.42 195.46 198.90 8,909,756 +2.86(+1.46%)
Jun 27, 2014 193.37 196.64 193.01 196.05 828,924 +1.84(+0.95%)
Jun 26, 2014 198.00 198.21 193.89 194.21 713,081 -3.32(-1.68%)
Jun 25, 2014 195.24 198.84 194.67 197.53 1,003,893 +2.34(+1.20%)
Jun 24, 2014 195.81 198.46 195.00 195.18 363,828 -1.76(-0.90%)
Jun 23, 2014 196.84 198.03 195.37 196.95 343,630 +0.00(+0.00%)
Jun 20, 2014 195.76 197.23 195.30 196.95 771,235 +1.60(+0.82%)
Jun 19, 2014 197.29 198.15 194.13 195.35 280,999 -1.10(-0.56%)
Jun 18, 2014 197.62 197.62 194.32 196.45 437,412 -0.70(-0.35%)
Jun 17, 2014 193.58 198.40 193.58 197.15 535,971 +2.59(+1.33%)
Jun 16, 2014 190.74 194.73 190.66 194.56 631,590 +3.82(+2.01%)
Jun 13, 2014 192.53 192.63 190.08 190.74 268,825 -0.94(-0.49%)
Jun 12, 2014 192.09 193.60 191.33 191.68 358,182 -1.28(-0.66%)
Jun 11, 2014 192.60 193.08 191.32 192.96 267,880 -0.88(-0.45%)
Jun 10, 2014 193.71 193.86 192.35 193.84 245,023 -1.37(-0.70%)
Jun 06, 2014 192.52 195.73 191.45 195.20 644,383 +2.93(+1.53%)
Jun 05, 2014 188.53 192.51 186.69 192.27 700,885 +4.65(+2.48%)
Jun 04, 2014 184.28 187.87 182.99 187.62 483,548 +2.95(+1.60%)
Jun 03, 2014 183.46 184.89 182.22 184.67 425,377 +0.31(+0.17%)
Jun 02, 2014 183.28 184.54 179.85 184.36 392,999 +1.72(+0.94%)
May 30, 2014 182.85 183.60 181.05 182.63 336,338 -1.02(-0.55%)
May 29, 2014 181.23 183.68 180.20 183.65 357,444 +3.02(+1.67%)
May 28, 2014 184.75 185.39 180.63 180.63 734,961 -4.08(-2.21%)
May 27, 2014 184.75 185.88 183.56 184.71 291,880 +0.86(+0.47%)
May 23, 2014 183.77 183.84 183.84 183.84 410,174 -0.20(-0.11%)
May 22, 2014 181.25 184.60 180.60 184.05 413,275 +3.68(+2.04%)
May 21, 2014 179.56 182.50 179.34 180.37 505,854 +1.83(+1.02%)
May 20, 2014 181.78 181.78 177.69 178.54 482,830 -4.00(-2.19%)
May 19, 2014 178.62 182.63 177.74 182.54 433,225 +3.36(+1.88%)
May 16, 2014 180.79 180.82 177.72 179.18 344,650 -0.83(-0.46%)
May 15, 2014 183.31 183.80 177.58 180.01 450,404 -4.43(-2.40%)
May 14, 2014 186.51 187.69 184.28 184.44 219,875 -2.79(-1.49%)
May 13, 2014 189.64 189.97 186.74 187.22 281,266 -2.27(-1.20%)
May 12, 2014 186.94 189.97 186.71 189.49 307,498 +3.87(+2.09%)
May 09, 2014 186.59 186.61 184.00 185.62 432,436 -0.50(-0.27%)
May 08, 2014 188.98 191.45 185.77 186.12 565,529 -3.72(-1.96%)
May 07, 2014 187.50 189.86 184.92 189.84 429,916 +3.29(+1.77%)
May 06, 2014 189.26 189.26 186.29 186.55 271,166 -2.96(-1.56%)
May 05, 2014 188.86 189.87 187.12 189.51 269,921 -1.22(-0.64%)
May 02, 2014 189.47 190.89 188.28 190.73 416,844 +1.06(+0.56%)
May 01, 2014 192.80 192.80 189.34 189.67 455,426 -2.26(-1.18%)
Apr 30, 2014 188.75 192.47 187.08 191.93 778,403 +2.99(+1.58%)
Apr 29, 2014 184.12 192.48 183.98 188.94 1,368,901 +14.85(+8.53%)
Apr 28, 2014 178.12 178.12 171.26 174.08 704,034 -2.63(-1.49%)
Apr 25, 2014 179.25 179.65 176.64 176.72 285,998 -3.10(-1.72%)
Apr 24, 2014 181.82 181.82 178.75 179.82 229,468 -0.21(-0.12%)
Apr 23, 2014 180.57 181.54 179.56 180.03 360,373 -0.42(-0.23%)
Apr 22, 2014 179.68 181.55 179.41 180.45 258,276 +1.05(+0.58%)
Apr 21, 2014 179.41 180.96 178.94 179.40 250,291 -1.34(-0.74%)
Apr 17, 2014 179.27 180.74 180.74 180.74 340,263 +1.64(+0.91%)
Apr 16, 2014 177.83 179.34 176.93 179.10 321,618 +2.88(+1.63%)
Apr 15, 2014 176.16 177.59 172.50 176.22 372,059 +0.81(+0.46%)
Apr 14, 2014 175.51 176.82 173.49 175.41 496,099 +1.78(+1.03%)
Apr 11, 2014 173.62 175.64 172.29 173.63 518,200 -2.64(-1.50%)
Apr 10, 2014 185.84 186.88 176.25 176.27 1,063,585 -9.94(-5.34%)
Apr 09, 2014 186.76 188.08 183.93 186.21 363,293 +1.07(+0.58%)
Apr 08, 2014 185.85 186.57 183.89 185.14 572,018 +0.36(+0.19%)
Apr 07, 2014 188.25 189.51 183.82 184.78 746,060 -3.47(-1.84%)
Apr 04, 2014 196.11 196.11 187.61 188.25 795,930 -6.33(-3.25%)
Apr 03, 2014 197.45 197.81 194.00 194.58 531,181 -3.03(-1.53%)
Apr 02, 2014 198.62 199.67 197.10 197.62 501,581 -1.14(-0.58%)
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.