Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	157.14	166.40	156.24	160.68	1,019,746	-5.01(-3.02%)
Apr 27, 2018	165.69	166.23	164.52	165.69	586,724	-0.08(-0.05%)
Apr 26, 2018	165.01	165.93	163.36	165.77	420,858	+1.06(+0.65%)
Apr 25, 2018	164.63	165.76	163.83	164.70	404,503	+0.03(+0.02%)
Apr 24, 2018	168.00	168.27	163.63	164.68	392,978	-1.81(-1.09%)
Apr 23, 2018	167.37	169.32	166.18	166.49	281,084	-0.55(-0.33%)
Apr 20, 2018	168.42	170.07	165.74	167.03	509,453	-1.17(-0.69%)
Apr 19, 2018	167.04	168.85	166.83	168.20	266,049	+1.17(+0.70%)
Apr 18, 2018	169.02	169.97	167.03	167.03	422,157	-1.51(-0.90%)
Apr 17, 2018	168.60	169.64	167.59	168.54	569,153	+1.53(+0.92%)
Apr 16, 2018	166.70	169.23	166.17	167.01	510,017	+2.06(+1.25%)
Apr 13, 2018	170.20	170.51	163.91	164.96	634,821	-3.96(-2.34%)
Apr 12, 2018	167.63	170.37	166.89	168.91	556,205	+2.43(+1.46%)
Apr 11, 2018	168.36	169.79	166.40	166.49	562,720	-5.32(-3.10%)
Apr 10, 2018	173.99	174.53	171.17	171.81	825,921	+1.56(+0.92%)
Apr 09, 2018	173.02	175.08	170.18	170.25	393,510	-1.72(-1.00%)
Apr 06, 2018	174.90	176.11	169.95	171.97	466,487	-5.43(-3.06%)
Apr 05, 2018	179.54	180.31	176.70	177.39	416,297	-1.87(-1.04%)
Apr 04, 2018	172.72	179.77	171.95	179.26	388,805	+2.43(+1.37%)
Apr 03, 2018	177.03	178.57	174.40	176.84	409,919	+0.98(+0.56%)
Apr 02, 2018	182.77	182.77	173.50	175.85	532,031	-8.92(-4.83%)
Mar 29, 2018		184.77	184.77	184.77	0	+4.46(+2.48%)
Mar 28, 2018	181.16	181.77	178.90	180.31	365,237	-0.22(-0.12%)
Mar 27, 2018	184.96	184.96	179.25	180.53	429,771	-3.28(-1.79%)
Mar 26, 2018	180.28	184.24	177.88	183.82	296,476	+7.49(+4.24%)
Mar 23, 2018	180.98	181.74	176.03	176.33	353,376	-4.14(-2.30%)
Mar 22, 2018	184.78	186.11	179.36	180.47	357,831	-6.91(-3.69%)
Mar 21, 2018	184.76	189.96	183.66	187.38	384,844	+2.93(+1.59%)
Mar 20, 2018	186.42	186.42	183.18	184.45	526,568	-1.38(-0.74%)
Mar 19, 2018	187.56	188.50	183.43	185.82	430,674	-1.70(-0.90%)
Mar 16, 2018	185.74	189.25	185.46	187.52	796,173	+1.89(+1.02%)
Mar 15, 2018	188.55	189.33	184.74	185.63	314,934	-2.92(-1.55%)
Mar 14, 2018	191.25	191.61	187.93	188.55	308,049	-1.45(-0.76%)
Mar 13, 2018	191.00	191.91	189.19	190.01	419,701	+0.22(+0.11%)
Mar 12, 2018	190.59	192.03	188.72	189.79	364,816	-1.34(-0.70%)
Mar 09, 2018	188.37	191.27	187.39	191.14	354,705	+4.45(+2.39%)
Mar 08, 2018	186.52	186.84	183.62	186.68	404,325	+1.40(+0.76%)
Mar 07, 2018			182.59	185.28	422,274	-1.66(-0.89%)
Mar 06, 2018		186.97	182.41	186.94	298,143	+3.55(+1.93%)
Mar 05, 2018	180.50	184.55	180.19	183.39	436,790	+0.66(+0.36%)
Mar 02, 2018	179.19	183.38	177.71	182.72	271,285	+2.06(+1.14%)
Mar 01, 2018	184.37	185.11	179.95	180.67	429,344	-3.89(-2.11%)
Feb 28, 2018	186.10	187.77	184.45	184.56	512,831	-0.87(-0.47%)
Feb 27, 2018	189.14	190.43	185.27	185.43	525,844	-4.49(-2.37%)
Feb 26, 2018	185.90	190.15	184.97	189.92	367,221	+4.73(+2.55%)
Feb 23, 2018	183.23	185.19	182.47	185.19	281,216	+3.10(+1.70%)
Feb 22, 2018			181.84	182.09	432,030	-2.14(-1.16%)
Feb 21, 2018	183.07	189.13	181.94	184.24	478,572	+1.69(+0.92%)
Feb 20, 2018	185.52	187.46	182.10	182.55	489,863	-4.38(-2.34%)
Feb 16, 2018		186.93	186.93	186.93	0	+1.46(+0.79%)
Feb 15, 2018	185.92	188.02	183.27	185.46	625,417	+0.82(+0.44%)
Feb 14, 2018	175.95	184.81	175.34	184.65	707,036	+7.33(+4.13%)
Feb 13, 2018	176.06	177.86	174.11	177.32	655,311	+0.72(+0.41%)
Feb 12, 2018	176.99	179.54	174.93	176.59	390,975	+0.93(+0.53%)
Feb 09, 2018	177.34	177.45	169.52	175.67	608,454	+1.10(+0.63%)
Feb 08, 2018	182.57	183.14	175.89	174.57	737,721	-8.54(-4.66%)
Feb 07, 2018	183.83	186.50	181.94	183.10	605,368	-2.47(-1.33%)
Feb 06, 2018	177.10	186.04	176.15	185.57	720,289	-0.96(-0.52%)
Feb 05, 2018	189.41	191.52	181.58	186.53	537,906	-5.27(-2.75%)
Feb 02, 2018	194.49	195.13	190.04	191.81	462,775	-4.53(-2.30%)