Skip to main content

Affiliated Managers Group (NY: AMG )

167.38 +1.02 (+0.61%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 135.67 136.81 134.02 136.33 1,129,373 +0.73(+0.54%)
Jun 29, 2016 135.50 135.71 133.36 135.61 591,393 +3.37(+2.55%)
Jun 28, 2016 131.42 134.25 130.21 132.24 798,513 +3.69(+2.87%)
Jun 27, 2016 132.81 132.95 127.03 128.55 1,343,898 -8.11(-5.93%)
Jun 24, 2016 143.55 146.09 136.47 136.65 1,419,473 -17.88(-11.57%)
Jun 23, 2016 152.54 154.62 151.90 154.53 498,565 +5.03(+3.36%)
Jun 22, 2016 148.37 151.23 147.99 149.51 443,671 +1.12(+0.76%)
Jun 21, 2016 149.32 149.73 147.94 148.38 361,706 -0.02(-0.01%)
Jun 20, 2016 149.29 151.75 148.35 148.40 530,150 +1.46(+1.00%)
Jun 17, 2016 147.44 148.64 146.04 146.94 577,243 -0.26(-0.18%)
Jun 16, 2016 147.13 147.47 145.03 147.20 490,376 -1.79(-1.20%)
Jun 15, 2016 150.27 152.14 148.83 148.99 533,332 -0.32(-0.21%)
Jun 14, 2016 151.25 152.32 147.65 149.31 651,385 -2.73(-1.80%)
Jun 13, 2016 153.85 154.61 151.85 152.04 905,059 -2.60(-1.68%)
Jun 10, 2016 158.31 158.68 154.39 154.65 799,831 -6.62(-4.10%)
Jun 09, 2016 163.75 163.85 159.51 161.26 539,110 -4.29(-2.59%)
Jun 08, 2016 167.13 168.52 163.86 165.55 611,497 -0.76(-0.46%)
Jun 07, 2016 167.48 169.08 165.61 166.32 2,021,956 -3.63(-2.14%)
Jun 06, 2016 168.44 172.16 167.74 169.95 507,074 +3.83(+2.31%)
Jun 03, 2016 164.95 166.45 162.00 166.12 575,487 -0.78(-0.47%)
Jun 02, 2016 166.20 166.92 164.88 166.90 314,128 -0.38(-0.23%)
Jun 01, 2016 166.94 167.62 163.49 167.28 381,597 -0.78(-0.46%)
May 31, 2016 168.15 169.21 166.79 168.05 376,743 +1.01(+0.60%)
May 27, 2016 164.72 167.04 167.04 167.04 217,039 +2.11(+1.28%)
May 26, 2016 166.40 166.41 164.44 164.93 273,153 -1.30(-0.78%)
May 25, 2016 166.55 167.58 165.73 166.23 385,589 +0.95(+0.57%)
May 24, 2016 160.92 166.22 160.92 165.28 531,695 +5.59(+3.50%)
May 23, 2016 159.57 160.90 159.15 159.69 268,664 -0.45(-0.28%)
May 20, 2016 158.19 161.75 157.24 160.14 369,251 +3.49(+2.23%)
May 19, 2016 158.00 160.06 155.50 156.65 383,761 -3.36(-2.10%)
May 18, 2016 157.21 160.63 157.21 160.01 399,458 +2.62(+1.67%)
May 17, 2016 157.81 160.81 156.57 157.39 494,156 -1.32(-0.83%)
May 16, 2016 158.33 159.97 157.81 158.71 304,589 +0.92(+0.58%)
May 13, 2016 162.25 164.00 157.48 157.79 558,619 -5.25(-3.22%)
May 12, 2016 161.55 163.91 160.12 163.03 704,559 +2.83(+1.77%)
May 11, 2016 161.36 163.21 160.02 160.21 503,598 -2.09(-1.29%)
May 10, 2016 158.46 162.44 157.73 162.30 468,480 +5.46(+3.48%)
May 09, 2016 158.13 159.49 156.75 156.84 393,007 -1.62(-1.02%)
May 06, 2016 156.28 159.61 155.53 158.46 346,394 +0.96(+0.61%)
May 05, 2016 157.73 158.15 154.94 157.50 645,044 +0.17(+0.10%)
May 04, 2016 158.50 160.71 155.20 157.33 508,401 -3.67(-2.28%)
May 03, 2016 163.19 163.60 157.92 161.00 811,247 -5.43(-3.26%)
May 02, 2016 164.92 167.38 161.99 166.44 757,420 +1.48(+0.90%)
Apr 29, 2016 167.55 168.10 163.33 164.95 826,270 -3.34(-1.99%)
Apr 28, 2016 169.92 172.26 167.65 168.29 439,665 -5.07(-2.93%)
Apr 27, 2016 171.42 174.18 170.62 173.37 491,452 +1.50(+0.87%)
Apr 26, 2016 171.44 172.72 170.00 171.87 519,106 +2.45(+1.45%)
Apr 25, 2016 171.74 173.04 167.75 169.42 644,085 -2.73(-1.59%)
Apr 22, 2016 169.79 172.83 168.03 172.15 586,841 +2.75(+1.62%)
Apr 21, 2016 169.41 170.61 167.66 169.40 548,808 -0.26(-0.15%)
Apr 20, 2016 168.41 170.13 166.36 169.66 525,194 +2.42(+1.45%)
Apr 19, 2016 165.79 167.51 165.21 167.24 796,579 +2.35(+1.43%)
Apr 18, 2016 163.14 165.50 163.10 164.88 650,407 +0.25(+0.15%)
Apr 15, 2016 166.19 166.30 163.88 164.63 454,449 -1.77(-1.07%)
Apr 14, 2016 165.19 168.25 164.56 166.41 558,163 +1.29(+0.78%)
Apr 13, 2016 160.96 165.33 160.56 165.12 522,615 +6.14(+3.86%)
Apr 12, 2016 154.85 159.52 153.53 158.98 459,698 +4.85(+3.15%)
Apr 11, 2016 154.10 156.89 153.27 154.12 437,251 +1.80(+1.18%)
Apr 08, 2016 153.21 153.37 151.24 152.32 503,625 +1.24(+0.82%)
Apr 07, 2016 153.67 154.72 149.84 151.08 425,995 -4.55(-2.92%)
Apr 06, 2016 154.57 156.56 153.72 155.64 486,574 +1.41(+0.92%)
Apr 05, 2016 153.87 155.63 152.21 154.22 704,394 -1.34(-0.86%)
Apr 04, 2016 158.99 159.00 155.04 155.56 440,098 -3.17(-2.00%)
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.