Affiliated Managers Group (NY: AMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	110.84	110.87	108.86	109.12	409,883	-1.99(-1.79%)
Apr 29, 2019	111.10	112.46	110.88	111.11	264,133	+0.47(+0.43%)
Apr 26, 2019	109.81	110.64	108.86	110.64	391,047	+0.36(+0.33%)
Apr 25, 2019	111.23	111.23	109.33	110.27	304,118	-1.06(-0.95%)
Apr 24, 2019	112.02	112.20	111.25	111.33	307,856	-1.29(-1.14%)
Apr 23, 2019	111.58	112.78	110.50	112.62	522,442	+1.11(+1.00%)
Apr 22, 2019	111.59	112.54	111.17	111.51	329,493	-0.28(-0.25%)
Apr 18, 2019	110.61	111.98	109.67	111.80	427,133	+1.23(+1.11%)
Apr 17, 2019	110.91	111.53	110.24	110.57	392,833	-0.14(-0.12%)
Apr 16, 2019	109.74	110.73	109.70	110.70	627,211	+1.47(+1.34%)
Apr 15, 2019	110.65	111.22	108.78	109.24	413,300	-1.28(-1.16%)
Apr 12, 2019	110.43	111.70	109.64	110.52	409,141	+1.86(+1.71%)
Apr 11, 2019	109.38	110.81	108.50	108.66	446,750	-0.06(-0.05%)
Apr 10, 2019	108.13	108.75	105.84	108.72	886,261	+0.54(+0.50%)
Apr 09, 2019	111.48	111.59	108.01	108.17	670,254	-4.07(-3.63%)
Apr 08, 2019	113.44	113.70	111.92	112.25	569,740	-1.41(-1.24%)
Apr 05, 2019	112.54	113.87	111.77	113.66	431,504	+1.40(+1.24%)
Apr 04, 2019	111.60	112.87	111.26	112.26	311,444	+0.68(+0.61%)
Apr 03, 2019	110.74	111.75	110.44	111.58	538,028	+2.02(+1.84%)
Apr 02, 2019	109.82	110.02	108.72	109.56	416,429	-0.02(-0.02%)
Apr 01, 2019	106.38	109.70	106.06	109.58	447,013	+4.21(+4.00%)
Mar 29, 2019	105.78	106.38	105.12	105.37	645,985	+0.78(+0.74%)
Mar 28, 2019	102.27	104.81	101.81	104.59	698,581	+2.56(+2.51%)
Mar 27, 2019	100.48	102.36	100.24	102.04	592,569	+1.83(+1.83%)
Mar 26, 2019	98.54	100.59	98.54	100.21	471,881	+2.66(+2.72%)
Mar 25, 2019	97.51	98.73	96.53	97.55	570,001	+0.00(+0.00%)
Mar 22, 2019	102.32	102.77	96.81	97.55	1,344,015	-5.95(-5.75%)
Mar 21, 2019	104.28	105.02	103.26	103.50	1,158,426	-1.76(-1.67%)
Mar 20, 2019	108.49	108.78	105.23	105.26	478,515	-3.25(-2.99%)
Mar 19, 2019	110.50	111.00	108.33	108.51	490,985	-1.27(-1.16%)
Mar 18, 2019	108.22	109.91	108.08	109.78	423,177	+2.20(+2.05%)
Mar 15, 2019	104.95	107.61	104.85	107.58	729,440	+2.55(+2.43%)
Mar 14, 2019	105.33	105.91	104.90	105.03	334,359	-0.42(-0.40%)
Mar 13, 2019	105.43	105.80	104.48	105.45	344,259	+0.62(+0.59%)
Mar 12, 2019	105.31	106.06	104.44	104.83	337,275	+0.00(+0.00%)
Mar 11, 2019	103.05	104.84	102.80	104.83	394,892	+2.69(+2.63%)
Mar 08, 2019	101.33	102.31	99.73	102.14	568,121	+0.21(+0.20%)
Mar 07, 2019	104.53	104.53	101.70	101.94	683,523	-2.82(-2.69%)
Mar 06, 2019	106.82	107.38	104.73	104.76	371,285	-2.17(-2.02%)
Mar 05, 2019	108.07	108.07	105.85	106.93	778,480	-1.57(-1.45%)
Mar 04, 2019	109.28	110.33	107.45	108.50	529,268	-0.24(-0.22%)
Mar 01, 2019	108.87	110.44	108.52	108.74	323,450	+0.91(+0.84%)
Feb 28, 2019	108.36	108.81	107.78	107.83	487,932	-0.54(-0.50%)
Feb 27, 2019	108.61	109.63	108.13	108.37	346,686	-0.30(-0.27%)
Feb 26, 2019	107.73	109.13	107.73	108.67	527,786	+0.12(+0.11%)
Feb 25, 2019	108.38	110.38	108.08	108.55	386,445	+1.19(+1.11%)
Feb 22, 2019	106.44	107.51	106.36	107.36	260,325	+1.10(+1.04%)
Feb 21, 2019	107.93	108.26	106.07	106.26	636,415	-1.91(-1.76%)
Feb 20, 2019	107.05	108.26	106.72	108.17	291,321	+0.93(+0.87%)
Feb 19, 2019	106.46	107.84	105.73	107.23	352,926	+0.04(+0.04%)
Feb 15, 2019	104.93	107.29	104.32	107.19	525,632	+3.47(+3.35%)
Feb 14, 2019	103.49	104.29	102.12	103.72	357,458	-1.01(-0.97%)
Feb 13, 2019	104.91	106.77	104.59	104.73	377,100	+0.60(+0.58%)
Feb 12, 2019	104.02	105.33	103.77	104.13	448,849	+1.27(+1.23%)
Feb 11, 2019	103.37	103.72	102.36	102.87	479,310	+0.04(+0.04%)
Feb 08, 2019	105.83	106.44	101.94	102.83	545,063	-3.69(-3.46%)
Feb 07, 2019	106.52	107.53	105.19	106.52	264,048	-0.53(-0.50%)
Feb 06, 2019	107.40	108.36	106.07	107.05	516,100	-0.86(-0.80%)
Feb 05, 2019	105.44	108.10	105.04	107.91	752,169	+2.56(+2.43%)
Feb 04, 2019	104.95	106.96	103.10	105.35	878,873	+2.38(+2.31%)