Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 90.83 92.02 90.48 90.97 648,746 +0.72(+0.80%)
Jun 27, 2019 89.10 90.54 88.97 90.25 375,352 +1.27(+1.43%)
Jun 26, 2019 87.79 89.16 87.48 88.97 403,241 +1.59(+1.82%)
Jun 25, 2019 87.02 87.79 86.06 87.38 393,224 +0.46(+0.53%)
Jun 24, 2019 86.88 87.86 86.24 86.92 711,911 +0.06(+0.07%)
Jun 21, 2019 87.38 87.47 86.73 86.86 850,410 -0.61(-0.70%)
Jun 20, 2019 86.39 87.56 85.52 87.47 778,307 +1.65(+1.92%)
Jun 19, 2019 87.02 87.02 85.48 85.83 597,143 -0.63(-0.73%)
Jun 18, 2019 86.80 88.59 86.22 86.46 794,298 +0.24(+0.27%)
Jun 17, 2019 87.39 87.39 86.15 86.22 532,230 -1.02(-1.17%)
Jun 14, 2019 88.84 88.84 86.93 87.24 634,566 -1.38(-1.56%)
Jun 13, 2019 88.33 89.30 88.07 88.62 412,986 +0.50(+0.57%)
Jun 12, 2019 88.74 88.74 87.38 88.12 312,032 -0.75(-0.84%)
Jun 11, 2019 90.09 90.65 88.56 88.87 271,790 -0.17(-0.19%)
Jun 10, 2019 88.69 90.07 88.29 89.03 249,174 +0.89(+1.01%)
Jun 07, 2019 88.10 88.46 87.35 88.15 299,102 +0.27(+0.30%)
Jun 06, 2019 86.67 87.88 85.75 87.88 416,637 +0.94(+1.08%)
Jun 05, 2019 86.22 87.06 83.70 86.94 578,089 +0.65(+0.76%)
Jun 04, 2019 85.10 86.35 84.01 86.29 654,550 +2.95(+3.54%)
Jun 03, 2019 82.44 83.97 82.04 83.34 378,506 +0.58(+0.70%)
May 31, 2019 83.67 84.06 82.75 82.75 628,793 -2.21(-2.60%)
May 30, 2019 86.27 86.62 84.66 84.97 489,168 -1.15(-1.33%)
May 29, 2019 85.22 86.40 84.56 86.11 506,311 +0.38(+0.44%)
May 28, 2019 87.12 87.41 85.74 85.74 619,674 -1.54(-1.76%)
May 24, 2019 87.69 88.28 86.76 87.28 438,271 +0.17(+0.19%)
May 23, 2019 87.05 87.24 85.99 87.11 500,097 -1.16(-1.32%)
May 22, 2019 88.33 89.12 87.94 88.27 623,729 -0.66(-0.74%)
May 21, 2019 88.26 89.10 87.51 88.93 611,690 +1.43(+1.64%)
May 20, 2019 87.03 87.77 85.89 87.50 777,181 -0.29(-0.33%)
May 17, 2019 88.91 89.21 87.75 87.79 779,509 -1.82(-2.03%)
May 16, 2019 90.00 90.71 89.14 89.61 584,051 -0.44(-0.49%)
May 15, 2019 89.09 90.30 88.19 90.05 602,174 +0.19(+0.21%)
May 14, 2019 89.93 90.81 89.14 89.86 617,948 +0.49(+0.55%)
May 13, 2019 91.05 91.52 89.09 89.37 998,015 -3.49(-3.76%)
May 10, 2019 92.35 93.40 90.60 92.86 1,007,593 +0.06(+0.06%)
May 09, 2019 90.63 92.98 90.09 92.80 816,023 +0.35(+0.38%)
May 08, 2019 92.67 93.32 92.10 92.45 797,416 -0.12(-0.13%)
May 07, 2019 95.44 95.44 91.62 92.57 1,237,671 -3.81(-3.95%)
May 06, 2019 104.77 104.77 94.58 96.38 2,163,570 -12.65(-11.60%)
May 03, 2019 106.49 109.31 106.08 109.03 496,630 +2.78(+2.62%)
May 02, 2019 107.86 108.22 105.28 106.24 486,126 -1.50(-1.39%)
May 01, 2019 109.17 109.96 107.64 107.74 405,876 -1.39(-1.27%)
Apr 30, 2019 110.85 110.88 108.87 109.13 409,857 -1.99(-1.79%)
Apr 29, 2019 111.10 112.47 110.89 111.11 264,116 +0.47(+0.43%)
Apr 26, 2019 109.81 110.65 108.87 110.64 391,023 +0.36(+0.33%)
Apr 25, 2019 111.24 111.24 109.33 110.28 304,099 -1.06(-0.95%)
Apr 24, 2019 112.03 112.21 111.26 111.34 307,836 -1.29(-1.14%)
Apr 23, 2019 111.59 112.79 110.50 112.63 522,409 +1.11(+1.00%)
Apr 22, 2019 111.60 112.55 111.17 111.52 329,472 -0.29(-0.25%)
Apr 18, 2019 110.61 111.99 109.68 111.80 427,106 +1.23(+1.11%)
Apr 17, 2019 110.92 111.53 110.25 110.57 392,808 -0.14(-0.12%)
Apr 16, 2019 109.75 110.74 109.71 110.71 627,172 +1.47(+1.34%)
Apr 15, 2019 110.66 111.22 108.79 109.24 413,274 -1.28(-1.16%)
Apr 12, 2019 110.44 111.70 109.65 110.52 409,115 +1.86(+1.71%)
Apr 11, 2019 109.38 110.82 108.51 108.66 446,722 -0.06(-0.05%)
Apr 10, 2019 108.13 108.75 105.85 108.72 886,206 +0.54(+0.50%)
Apr 09, 2019 111.49 111.60 108.02 108.18 670,212 -4.07(-3.63%)
Apr 08, 2019 113.44 113.71 111.93 112.25 569,705 -1.41(-1.24%)
Apr 05, 2019 112.55 113.88 111.77 113.66 431,477 +1.40(+1.24%)
Apr 04, 2019 111.61 112.88 111.27 112.27 311,424 +0.68(+0.61%)
Apr 03, 2019 110.75 111.75 110.44 111.59 537,994 +2.02(+1.84%)
Apr 02, 2019 109.83 110.02 108.73 109.57 416,403 -0.02(-0.02%)
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.