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

Affiliated Managers Group (NY: AMG )

158.19 -0.72 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 151.38 151.38 149.73 149.86 172,813 -0.49(-0.33%)
Jun 29, 2023 145.86 150.73 145.85 150.35 219,370 +5.12(+3.52%)
Jun 28, 2023 146.08 146.36 144.65 145.23 187,037 -0.92(-0.63%)
Jun 27, 2023 145.62 146.83 144.99 146.15 178,451 +1.52(+1.05%)
Jun 26, 2023 142.98 145.13 142.98 144.63 145,934 +1.73(+1.21%)
Jun 23, 2023 142.75 143.78 141.79 142.90 345,699 -1.25(-0.87%)
Jun 22, 2023 145.14 145.65 141.95 144.15 193,885 -1.77(-1.21%)
Jun 21, 2023 147.47 147.58 145.54 145.92 134,539 -1.82(-1.23%)
Jun 20, 2023 146.73 149.13 146.63 147.74 233,532 -0.53(-0.36%)
Jun 16, 2023 151.98 151.98 147.95 148.27 904,170 -2.92(-1.93%)
Jun 15, 2023 147.31 151.27 146.59 151.19 218,409 +9.23(+6.50%)
May 08, 2023 142.14 142.14 140.73 141.96 122,187 +0.41(+0.29%)
May 05, 2023 140.27 141.96 140.22 141.55 200,571 +3.83(+2.78%)
May 04, 2023 140.06 140.89 135.96 137.72 221,295 -3.56(-2.52%)
May 03, 2023 144.01 146.57 140.96 141.28 512,710 -1.93(-1.35%)
May 02, 2023 143.89 144.61 139.81 143.21 370,368 -1.88(-1.30%)
May 01, 2023 142.83 146.42 142.83 145.09 324,346 +0.75(+0.52%)
Apr 28, 2023 140.96 144.73 140.59 144.34 418,362 +2.75(+1.94%)
Apr 27, 2023 140.03 141.59 139.05 141.59 303,075 +2.52(+1.81%)
Apr 26, 2023 139.47 141.31 137.96 139.07 194,907 -0.97(-0.69%)
Apr 25, 2023 141.36 142.67 139.88 140.04 201,201 -2.86(-2.00%)
Apr 24, 2023 142.89 144.01 141.54 142.90 131,185 +0.10(+0.07%)
Apr 21, 2023 143.06 143.10 141.42 142.80 176,663 -0.27(-0.19%)
Apr 20, 2023 142.23 143.97 142.16 143.07 151,990 -0.51(-0.35%)
Apr 19, 2023 143.67 144.42 142.61 143.58 209,736 -0.29(-0.20%)
Apr 18, 2023 142.84 144.20 141.68 143.87 303,833 +1.36(+0.95%)
Apr 17, 2023 140.81 142.74 140.29 142.51 156,985 +0.94(+0.66%)
Apr 14, 2023 141.76 142.85 139.62 141.57 116,667 +1.16(+0.83%)
Apr 13, 2023 139.63 140.69 138.76 140.41 163,400 +1.34(+0.96%)
Apr 12, 2023 139.95 140.21 137.70 139.07 204,960 +0.50(+0.36%)
Apr 11, 2023 138.38 140.27 138.17 138.57 180,361 +0.67(+0.49%)
Apr 10, 2023 136.98 139.20 136.98 137.90 190,472 +0.24(+0.17%)
Apr 06, 2023 137.09 138.50 137.05 137.66 135,859 +0.56(+0.41%)
Apr 05, 2023 136.39 137.27 135.44 137.10 247,971 -0.32(-0.23%)
Apr 04, 2023 141.15 141.15 135.86 137.42 416,087 -2.81(-2.00%)
Apr 03, 2023 141.48 142.32 139.41 140.23 221,740 -2.15(-1.51%)
Mar 31, 2023 139.76 142.51 139.29 142.38 314,099 +3.42(+2.46%)
Mar 30, 2023 139.58 140.78 138.16 138.96 197,092 +0.98(+0.71%)
Mar 29, 2023 138.84 139.11 137.20 137.98 215,266 +0.68(+0.50%)
Mar 28, 2023 137.19 138.56 136.63 137.30 139,473 +0.06(+0.04%)
Mar 27, 2023 139.24 139.63 137.21 137.24 431,560 +0.59(+0.43%)
Mar 24, 2023 134.80 136.68 133.02 136.65 380,178 +0.11(+0.08%)
Mar 23, 2023 136.60 139.65 135.45 136.54 374,795 +1.11(+0.82%)
Mar 22, 2023 137.91 140.33 135.31 135.43 411,973 -3.02(-2.18%)
Mar 21, 2023 137.40 139.38 136.89 138.45 353,060 +4.19(+3.12%)
Mar 20, 2023 135.04 136.87 133.84 134.26 293,831 +0.98(+0.74%)
Mar 17, 2023 134.55 135.26 132.36 133.28 731,439 -3.29(-2.41%)
Mar 16, 2023 134.54 139.28 134.33 136.57 485,098 +0.67(+0.49%)
Mar 15, 2023 136.66 138.42 133.84 135.90 510,694 -5.39(-3.81%)
Mar 14, 2023 141.92 144.30 139.85 141.29 463,801 +3.94(+2.87%)
Mar 13, 2023 140.97 141.94 137.14 137.35 490,462 -7.10(-4.91%)
Mar 10, 2023 151.21 151.37 143.42 144.45 477,069 -7.75(-5.09%)
Mar 09, 2023 157.10 157.75 151.80 152.20 265,706 -5.25(-3.33%)
Mar 08, 2023 157.18 158.41 156.14 157.44 329,673 +0.63(+0.40%)
Mar 07, 2023 158.57 159.21 156.06 156.82 270,654 -1.36(-0.86%)
Mar 06, 2023 160.44 161.56 157.56 158.18 337,869 -2.54(-1.58%)
Mar 03, 2023 161.02 161.11 159.43 160.72 226,172 +0.56(+0.35%)
Mar 02, 2023 159.60 160.47 158.52 160.16 271,654 -0.82(-0.51%)
Mar 01, 2023 158.57 161.43 158.57 160.97 288,129 +1.61(+1.01%)
Feb 28, 2023 159.03 162.09 158.31 159.37 474,377 +1.27(+0.80%)
Feb 27, 2023 160.89 161.41 157.54 158.09 395,748 -0.64(-0.40%)
Feb 24, 2023 157.94 159.47 157.14 158.74 219,960 -1.08(-0.68%)
Feb 23, 2023 162.00 162.87 159.38 159.81 161,296 -0.82(-0.51%)
Feb 22, 2023 160.71 162.74 159.65 160.63 509,450 -0.10(-0.06%)
Feb 21, 2023 163.99 164.89 160.57 160.74 230,927 -6.25(-3.74%)
Feb 17, 2023 163.86 167.07 162.92 166.98 269,023 +2.56(+1.56%)
Feb 16, 2023 163.39 165.63 162.39 164.42 229,190 -0.05(-0.03%)
Feb 15, 2023 164.29 165.80 164.14 164.47 172,004 -1.22(-0.74%)
Feb 14, 2023 166.49 168.83 163.80 165.69 206,864 -1.57(-0.94%)
Feb 13, 2023 166.41 167.51 165.30 167.26 198,552 +0.97(+0.58%)
Feb 10, 2023 163.79 166.55 163.18 166.29 213,785 +1.70(+1.03%)
Feb 09, 2023 168.66 170.14 164.35 164.59 212,212 -3.05(-1.82%)
Feb 08, 2023 168.58 170.22 166.94 167.64 349,174 -2.70(-1.59%)
Feb 07, 2023 171.57 172.50 168.30 170.34 405,079 -0.23(-0.13%)
Feb 06, 2023 170.63 173.08 167.45 170.57 500,419 -6.41(-3.62%)
Feb 03, 2023 174.69 178.59 174.69 176.98 351,278 +0.25(+0.14%)
Feb 02, 2023 177.87 180.57 175.34 176.73 331,344 +0.40(+0.23%)
Feb 01, 2023 172.17 177.21 171.10 176.33 297,627 +3.65(+2.11%)
Jan 31, 2023 167.97 172.68 167.62 172.68 327,872 +5.50(+3.29%)
Jan 30, 2023 166.42 169.71 166.06 167.18 221,589 -0.57(-0.34%)
Jan 27, 2023 166.39 168.72 165.70 167.75 174,259 +0.45(+0.27%)
Jan 26, 2023 165.05 167.41 164.40 167.30 272,298 +3.04(+1.85%)
Jan 25, 2023 163.61 165.03 162.36 164.26 251,822 -0.47(-0.28%)
Jan 24, 2023 164.90 166.23 163.89 164.73 369,006 -1.09(-0.66%)
Jan 23, 2023 165.68 166.18 164.26 165.82 290,093 +0.46(+0.28%)
Jan 20, 2023 163.24 165.59 162.15 165.36 212,430 +2.99(+1.84%)
Jan 19, 2023 163.74 164.63 161.62 162.37 491,714 -2.96(-1.79%)
Jan 18, 2023 167.01 169.21 164.86 165.33 208,242 -1.83(-1.09%)
Jan 17, 2023 168.36 169.07 167.07 167.16 199,351 -1.20(-0.71%)
Jan 13, 2023 168.46 169.84 168.06 168.36 207,237 -1.28(-0.75%)
Jan 12, 2023 170.13 171.85 167.87 169.64 292,632 -0.36(-0.21%)
Jan 11, 2023 169.84 171.95 169.84 170.00 499,161 +0.16(+0.09%)
Jan 10, 2023 168.50 170.07 168.40 169.84 204,046 +0.91(+0.54%)
Jan 09, 2023 165.33 169.19 165.32 168.93 351,106 +4.13(+2.51%)
Jan 06, 2023 163.05 165.20 162.03 164.80 192,039 +3.65(+2.26%)
Jan 05, 2023 161.29 162.48 160.00 161.16 327,205 -1.77(-1.09%)
Jan 04, 2023 162.43 164.72 161.41 162.92 296,156 +2.42(+1.51%)
Jan 03, 2023 160.88 162.24 158.74 160.50 218,941 +2.13(+1.34%)
Dec 30, 2022 158.62 159.30 156.21 158.38 187,299 -2.10(-1.31%)
Dec 29, 2022 157.71 161.16 157.71 160.47 179,884 +4.43(+2.84%)
Dec 28, 2022 156.63 157.87 155.70 156.05 217,994 -0.84(-0.54%)
Dec 27, 2022 157.81 158.84 155.93 156.89 213,986 +0.02(+0.01%)
Dec 23, 2022 154.06 157.00 154.06 156.87 176,620 +1.59(+1.02%)
Dec 22, 2022 155.47 155.47 152.35 155.28 177,048 -1.76(-1.12%)
Dec 21, 2022 154.67 157.67 154.67 157.04 366,583 +3.61(+2.35%)
Dec 20, 2022 151.90 155.01 151.90 153.43 253,696 +2.14(+1.41%)
Dec 19, 2022 154.21 155.21 149.84 151.29 359,046 -3.63(-2.34%)
Dec 16, 2022 152.74 155.50 151.44 154.92 637,330 +0.44(+0.28%)
Dec 15, 2022 154.51 155.87 153.45 154.48 184,121 -2.58(-1.64%)
Dec 14, 2022 156.89 159.25 155.07 157.06 310,246 -0.49(-0.31%)
Dec 13, 2022 160.62 161.53 155.67 157.55 577,795 +2.40(+1.55%)
Dec 12, 2022 154.32 156.50 153.96 155.15 389,839 +0.45(+0.29%)
Dec 09, 2022 156.47 157.47 154.61 154.70 215,128 -2.40(-1.53%)
Dec 08, 2022 158.87 159.60 156.68 157.10 175,511 -0.81(-0.51%)
Dec 07, 2022 157.94 160.09 157.78 157.91 286,524 -0.03(-0.02%)
Dec 06, 2022 160.35 161.12 157.03 157.94 408,271 -2.64(-1.64%)
Dec 05, 2022 162.56 163.17 159.24 160.57 147,850 -1.85(-1.14%)
Dec 02, 2022 159.88 163.23 159.16 162.42 206,391 -0.12(-0.07%)
Dec 01, 2022 160.22 163.30 158.59 162.54 228,651 +2.18(+1.36%)
Nov 30, 2022 158.94 160.97 154.91 160.37 403,499 +2.06(+1.30%)
Nov 29, 2022 155.54 158.69 155.03 158.31 365,823 +3.25(+2.10%)
Nov 28, 2022 158.26 159.22 155.01 155.06 226,822 -1.77(-1.13%)
Nov 25, 2022 155.60 157.35 154.97 156.83 98,379 +0.14(+0.09%)
Nov 23, 2022 157.09 158.65 156.42 156.69 144,074 -0.10(-0.06%)
Nov 22, 2022 155.79 157.34 154.91 156.79 222,101 +1.41(+0.91%)
Nov 21, 2022 153.35 156.39 153.32 155.38 222,757 +1.56(+1.01%)
Nov 18, 2022 157.81 158.03 153.03 153.82 290,922 -1.43(-0.92%)
Nov 17, 2022 152.31 155.38 152.07 155.25 227,812 +0.30(+0.19%)
Nov 16, 2022 153.81 155.26 152.66 154.95 264,304 -1.12(-0.72%)
Nov 15, 2022 157.00 157.00 154.00 156.07 295,650 +3.63(+2.38%)
Nov 14, 2022 152.15 156.20 151.56 152.44 335,450 -1.43(-0.93%)
Nov 11, 2022 157.94 159.22 153.62 153.87 656,941 -3.24(-2.06%)
Nov 10, 2022 145.34 157.41 145.34 157.11 661,519 +15.72(+11.12%)
Nov 09, 2022 141.83 143.60 140.19 141.38 393,785 -2.24(-1.56%)
Nov 08, 2022 140.42 144.72 140.24 143.62 452,472 +5.68(+4.12%)
Nov 07, 2022 132.74 138.94 130.76 137.94 685,017 +14.08(+11.37%)
Nov 04, 2022 123.07 125.03 121.50 123.86 373,186 +2.91(+2.41%)
Nov 03, 2022 122.04 122.72 120.20 120.95 183,783 -2.78(-2.25%)
Nov 02, 2022 126.04 128.06 123.56 123.73 135,244 -2.79(-2.20%)
Nov 01, 2022 125.91 126.96 124.77 126.52 171,314 +2.41(+1.94%)
Oct 31, 2022 125.53 127.09 124.02 124.11 380,129 -2.98(-2.34%)
Oct 28, 2022 125.41 127.27 124.14 127.09 343,035 +2.22(+1.78%)
Oct 27, 2022 125.47 126.51 123.53 124.87 267,590 +1.07(+0.86%)
Oct 26, 2022 124.79 125.98 123.72 123.80 334,216 -0.84(-0.67%)
Oct 25, 2022 120.60 124.67 120.60 124.64 265,104 +4.31(+3.58%)
Oct 24, 2022 120.29 120.92 118.55 120.33 259,324 +1.25(+1.05%)
Oct 21, 2022 115.13 119.55 114.79 119.08 241,032 +3.63(+3.14%)
Oct 20, 2022 118.46 119.27 115.13 115.45 144,579 -2.30(-1.95%)
Oct 19, 2022 119.22 120.14 116.10 117.75 223,433 -2.16(-1.80%)
Oct 18, 2022 121.85 121.97 119.08 119.91 265,310 +1.49(+1.26%)
Oct 17, 2022 117.43 118.89 116.95 118.42 250,684 +4.00(+3.49%)
Oct 14, 2022 117.42 119.70 113.60 114.42 262,651 -2.28(-1.95%)
Oct 13, 2022 109.95 117.35 108.08 116.70 217,254 +3.87(+3.43%)
Oct 12, 2022 114.41 114.70 111.73 112.83 212,292 -1.65(-1.44%)
Oct 11, 2022 117.02 117.63 113.72 114.48 241,001 -4.11(-3.46%)
Oct 10, 2022 119.71 120.05 117.04 118.59 451,378 +0.31(+0.26%)
Oct 07, 2022 118.88 119.01 116.55 118.28 468,819 -2.09(-1.74%)
Oct 06, 2022 120.00 121.61 119.52 120.37 202,597 -0.41(-0.34%)
Oct 05, 2022 120.14 121.46 118.32 120.78 178,300 -1.06(-0.87%)
Oct 04, 2022 118.89 121.84 118.89 121.84 377,162 +5.50(+4.72%)
Oct 03, 2022 113.60 117.43 111.83 116.34 418,060 +4.54(+4.06%)
Sep 30, 2022 112.72 114.54 111.16 111.80 467,704 -1.54(-1.36%)
Sep 29, 2022 113.30 114.21 111.39 113.34 258,716 -1.89(-1.64%)
Sep 28, 2022 113.82 115.89 113.82 115.23 212,598 +1.74(+1.53%)
Sep 27, 2022 115.74 116.13 112.05 113.49 233,787 -0.71(-0.62%)
Sep 26, 2022 115.37 116.97 114.05 114.20 329,487 -1.38(-1.19%)
Sep 23, 2022 116.56 117.11 114.38 115.58 282,326 -2.64(-2.23%)
Sep 22, 2022 121.15 121.23 117.50 118.22 373,374 -2.32(-1.92%)
Sep 21, 2022 123.20 124.46 120.39 120.54 226,906 -1.42(-1.16%)
Sep 20, 2022 123.74 123.88 121.49 121.96 210,264 -2.99(-2.39%)
Sep 19, 2022 120.41 125.00 120.41 124.95 324,578 +2.88(+2.36%)
Sep 16, 2022 123.31 123.31 120.90 122.07 581,283 -2.68(-2.15%)
Sep 15, 2022 125.23 127.95 124.31 124.75 219,387 -0.98(-0.78%)
Sep 14, 2022 127.74 127.77 124.78 125.73 279,042 -2.04(-1.60%)
Sep 13, 2022 129.86 129.86 127.11 127.77 412,745 -5.82(-4.36%)
Sep 12, 2022 133.46 134.87 132.38 133.59 234,936 +1.16(+0.88%)
Sep 09, 2022 131.85 132.73 131.59 132.43 214,762 +2.07(+1.59%)
Sep 08, 2022 126.30 130.46 125.00 130.36 173,745 +2.30(+1.80%)
Sep 07, 2022 125.66 128.25 124.30 128.06 151,814 +3.11(+2.49%)
Sep 06, 2022 125.91 125.91 122.82 124.95 193,099 -0.28(-0.22%)
Sep 02, 2022 127.95 128.68 124.46 125.23 193,455 -1.40(-1.10%)
Sep 01, 2022 125.96 126.82 124.05 126.63 205,291 -0.68(-0.53%)
Aug 31, 2022 129.57 129.57 126.86 127.31 177,145 -0.10(-0.08%)
Aug 30, 2022 128.71 130.25 126.74 127.41 205,228 -1.03(-0.80%)
Aug 29, 2022 129.01 130.08 128.36 128.44 146,505 -2.05(-1.57%)
Aug 26, 2022 135.06 137.55 130.44 130.49 200,809 -5.24(-3.86%)
Aug 25, 2022 133.34 135.94 133.34 135.72 167,864 +2.61(+1.96%)
Aug 24, 2022 132.79 134.51 132.32 133.12 163,957 -0.02(-0.02%)
Aug 23, 2022 133.43 135.88 132.39 133.14 128,384 -0.55(-0.41%)
Aug 22, 2022 133.94 134.06 132.50 133.69 162,223 -2.97(-2.17%)
Aug 19, 2022 140.66 140.66 136.60 136.65 371,173 -5.24(-3.69%)
Aug 18, 2022 140.40 141.97 139.28 141.89 231,583 +2.01(+1.44%)
Aug 17, 2022 139.02 140.60 137.51 139.88 302,401 -0.62(-0.44%)
Aug 16, 2022 139.02 141.26 139.02 140.50 171,094 +0.72(+0.52%)
Aug 15, 2022 139.23 140.85 138.94 139.78 184,346 -0.01(-0.01%)
Aug 12, 2022 137.93 139.80 136.34 139.79 179,913 +3.58(+2.63%)
Aug 11, 2022 135.93 137.43 135.31 136.22 222,522 +1.02(+0.75%)
Aug 10, 2022 132.86 135.99 132.86 135.19 233,100 +5.03(+3.86%)
Aug 09, 2022 131.42 131.78 129.33 130.17 209,866 -1.25(-0.95%)
Aug 08, 2022 130.59 132.55 130.59 131.42 197,301 +1.67(+1.29%)
Aug 05, 2022 129.13 131.07 129.01 129.75 281,815 -0.95(-0.73%)
Aug 04, 2022 132.58 132.99 129.57 130.70 197,364 -1.10(-0.83%)
Aug 03, 2022 129.41 131.97 127.72 131.80 456,588 +3.54(+2.76%)
Aug 02, 2022 129.76 131.11 128.13 128.26 537,354 -1.19(-0.92%)
Aug 01, 2022 128.72 132.85 126.04 129.45 791,106 +3.13(+2.48%)
Jul 29, 2022 125.05 128.18 125.05 126.32 393,271 +0.78(+0.62%)
Jul 28, 2022 123.81 125.79 121.26 125.54 316,529 +2.17(+1.76%)
Jul 27, 2022 120.43 123.93 119.36 123.37 185,063 +4.48(+3.77%)
Jul 26, 2022 121.01 121.56 118.83 118.89 179,566 -2.59(-2.13%)
Jul 25, 2022 121.72 121.72 119.93 121.48 187,818 +0.83(+0.69%)
Jul 22, 2022 122.24 122.94 119.74 120.65 191,098 -0.86(-0.71%)
Jul 21, 2022 120.93 121.71 119.56 121.51 222,320 -0.34(-0.28%)
Jul 20, 2022 120.22 122.24 119.45 121.85 174,100 +1.46(+1.21%)
Jul 19, 2022 117.21 120.49 117.21 120.39 205,631 +5.68(+4.95%)
Jul 18, 2022 118.38 120.15 114.03 114.71 189,460 -1.82(-1.56%)
Jul 15, 2022 115.43 116.59 113.50 116.53 162,937 +3.71(+3.29%)
Jul 14, 2022 110.73 113.44 109.52 112.83 218,678 -0.21(-0.19%)
Jul 13, 2022 111.90 114.53 110.86 113.03 191,574 -1.87(-1.63%)
Jul 12, 2022 114.42 118.56 114.16 114.90 268,399 -0.15(-0.13%)
Jul 11, 2022 117.32 118.17 115.02 115.05 150,947 -4.55(-3.80%)
Jul 08, 2022 121.79 121.97 119.39 119.60 166,970 -3.14(-2.56%)
Jul 07, 2022 120.61 123.60 120.61 122.74 252,209 +3.83(+3.22%)
Jul 06, 2022 119.88 120.94 117.14 118.91 235,462 -1.16(-0.97%)
Jul 05, 2022 115.05 120.16 113.37 120.07 221,077 +2.32(+1.97%)
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.