Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	195.47	199.43	195.47	198.91	8,909,205	+2.86(+1.46%)
Jun 27, 2014	193.38	196.65	193.03	196.06	828,872	+1.84(+0.95%)
Jun 26, 2014	198.01	198.22	193.90	194.22	713,037	-3.32(-1.68%)
Jun 25, 2014	195.25	198.86	194.68	197.54	1,003,831	+2.34(+1.20%)
Jun 24, 2014	195.83	198.47	195.01	195.20	363,805	-1.76(-0.90%)
Jun 23, 2014	196.85	198.04	195.38	196.96	343,609	+0.00(+0.00%)
Jun 20, 2014	195.78	197.24	195.31	196.96	771,187	+1.60(+0.82%)
Jun 19, 2014	197.30	198.16	194.14	195.36	280,982	-1.10(-0.56%)
Jun 18, 2014	197.63	197.63	194.34	196.47	437,384	-0.70(-0.35%)
Jun 17, 2014	193.59	198.41	193.59	197.16	535,938	+2.59(+1.33%)
Jun 16, 2014	190.75	194.74	190.67	194.58	631,551	+3.83(+2.01%)
Jun 13, 2014	192.54	192.64	190.09	190.75	268,808	-0.94(-0.49%)
Jun 12, 2014	192.11	193.61	191.34	191.69	358,160	-1.28(-0.66%)
Jun 11, 2014	192.61	193.09	191.33	192.97	267,863	-0.88(-0.45%)
Jun 10, 2014	193.72	193.87	192.36	193.85	245,008	-1.37(-0.70%)
Jun 06, 2014	192.53	195.74	191.46	195.22	644,344	+2.94(+1.53%)
Jun 05, 2014	188.54	192.52	186.70	192.28	700,841	+4.65(+2.48%)
Jun 04, 2014	184.29	187.88	183.00	187.63	483,518	+2.95(+1.60%)
Jun 03, 2014	183.47	184.90	182.23	184.68	425,351	+0.31(+0.17%)

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.