Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

158.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 126.15 130.10 125.88 129.95 636,796 +5.24(+4.20%)
Jan 28, 2016 128.45 129.17 124.21 124.71 487,664 -2.25(-1.77%)
Jan 27, 2016 127.03 130.46 126.00 126.96 739,064 -0.29(-0.23%)
Jan 26, 2016 122.87 128.05 122.86 127.25 724,342 +3.12(+2.51%)
Jan 25, 2016 129.93 130.63 123.53 124.13 751,713 -6.15(-4.72%)
Jan 22, 2016 126.93 130.72 126.23 130.28 813,879 +6.87(+5.56%)
Jan 21, 2016 123.17 127.18 122.02 123.42 475,241 +0.84(+0.69%)
Jan 20, 2016 121.53 123.96 116.87 122.57 1,024,915 -1.98(-1.59%)
Jan 19, 2016 125.82 127.71 122.70 124.55 892,571 +0.40(+0.32%)
Jan 15, 2016 124.17 124.15 124.15 124.15 982,726 -3.50(-2.75%)
Jan 14, 2016 127.82 129.44 124.33 127.66 741,373 +0.64(+0.50%)
Jan 13, 2016 132.73 133.64 125.90 127.02 892,453 -5.05(-3.82%)
Jan 12, 2016 132.62 133.07 130.06 132.06 661,448 +0.51(+0.39%)
Jan 11, 2016 131.29 132.61 128.06 131.55 964,120 +1.56(+1.20%)
Jan 08, 2016 136.09 136.48 129.81 129.99 1,497,054 -4.62(-3.43%)
Jan 07, 2016 139.39 139.52 133.88 134.61 1,173,144 -8.65(-6.04%)
Jan 06, 2016 146.76 146.76 142.36 143.26 735,811 -6.59(-4.39%)
Jan 05, 2016 152.23 153.22 148.24 149.84 457,189 -1.22(-0.81%)
Jan 04, 2016 150.21 151.31 148.42 151.06 630,942 -3.65(-2.36%)
Dec 31, 2015 154.60 154.72 154.72 154.72 338,073 -0.95(-0.61%)
Dec 30, 2015 156.86 158.11 155.22 155.66 285,795 -1.86(-1.18%)
Dec 29, 2015 159.60 161.07 156.64 157.53 396,286 -0.57(-0.36%)
Dec 28, 2015 156.57 158.22 155.69 158.10 386,432 +0.15(+0.09%)
Dec 24, 2015 157.40 157.95 157.95 157.95 290,677 +0.44(+0.28%)
Dec 23, 2015 154.60 157.77 153.20 157.51 527,552 +4.58(+3.00%)
Dec 22, 2015 150.39 153.38 148.86 152.93 547,090 +3.57(+2.39%)
Dec 21, 2015 149.68 151.27 148.22 149.36 739,794 +0.47(+0.31%)
Dec 18, 2015 150.50 151.23 147.52 148.90 1,220,554 -3.85(-2.52%)
Dec 17, 2015 154.21 155.96 150.34 152.75 1,166,095 -1.31(-0.85%)
Dec 16, 2015 149.14 154.30 147.93 154.06 1,128,989 +6.62(+4.49%)
Dec 15, 2015 140.42 148.23 140.42 147.43 2,110,409 +7.97(+5.72%)
Dec 14, 2015 148.40 149.12 137.21 139.46 2,052,571 -8.47(-5.73%)
Dec 11, 2015 157.85 158.72 147.59 147.94 1,201,854 -12.69(-7.90%)
Dec 10, 2015 161.07 163.01 160.59 160.62 371,765 -0.72(-0.44%)
Dec 09, 2015 163.20 165.36 160.72 161.34 293,266 -2.37(-1.45%)
Dec 08, 2015 165.50 166.03 162.83 163.71 334,648 -3.44(-2.06%)
Dec 07, 2015 169.49 169.72 166.06 167.15 239,870 -2.83(-1.66%)
Dec 04, 2015 165.79 170.14 165.78 169.98 298,783 +4.72(+2.85%)
Dec 03, 2015 171.51 172.12 164.07 165.26 443,199 -4.92(-2.89%)
Dec 02, 2015 173.98 174.17 169.70 170.18 282,513 -4.01(-2.30%)
Dec 01, 2015 172.06 174.33 171.51 174.19 427,815 +2.56(+1.49%)
Nov 30, 2015 171.44 172.75 170.46 171.63 334,456 +0.52(+0.31%)
Nov 27, 2015 170.93 171.77 169.53 171.11 115,698 +0.49(+0.29%)
Nov 25, 2015 170.27 170.62 170.62 170.62 221,802 +0.62(+0.36%)
Nov 24, 2015 167.93 170.73 167.42 170.00 269,156 +0.70(+0.41%)
Nov 23, 2015 169.84 171.94 169.08 169.30 269,452 -0.43(-0.25%)
Nov 20, 2015 171.86 173.10 169.45 169.73 336,191 -1.40(-0.82%)
Nov 19, 2015 170.91 173.33 170.14 171.13 800,797 +0.36(+0.21%)
Nov 18, 2015 166.01 170.94 165.07 170.77 773,675 +5.70(+3.46%)
Nov 17, 2015 167.26 167.80 164.80 165.07 533,636 -1.57(-0.94%)
Nov 16, 2015 162.18 166.73 161.33 166.64 688,738 +4.40(+2.71%)
Nov 13, 2015 165.27 165.97 161.34 162.24 906,998 -3.64(-2.19%)
Nov 12, 2015 169.87 171.20 165.73 165.88 946,059 -5.32(-3.11%)
Nov 11, 2015 172.32 172.92 170.99 171.20 692,958 -0.26(-0.15%)
Nov 10, 2015 172.29 174.87 170.45 171.46 757,626 -0.79(-0.46%)
Nov 09, 2015 181.17 181.17 171.40 172.25 619,730 -10.75(-5.87%)
Nov 06, 2015 182.45 184.72 180.21 183.00 411,909 +1.61(+0.89%)
Nov 05, 2015 180.41 182.50 180.35 181.40 196,330 +0.64(+0.35%)
Nov 04, 2015 181.03 182.53 180.15 180.76 287,715 -0.10(-0.05%)
Nov 03, 2015 178.50 181.18 177.65 180.85 281,866 +1.64(+0.91%)
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.