Indicators

Affiliated Managers Group (NY: AMG )

157.28 -2.06 (-1.29%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.02	106.20	105.28	105.64	338,003	-0.38(-0.36%)
Apr 28, 2011	105.60	107.76	105.30	106.01	585,739	+0.16(+0.16%)
Apr 27, 2011	106.70	107.33	104.05	105.85	697,869	-0.80(-0.75%)
Apr 26, 2011	102.65	107.70	102.65	106.65	1,034,799	+4.81(+4.73%)
Apr 25, 2011	101.97	102.06	100.42	101.84	297,654	-0.96(-0.93%)
Apr 21, 2011	100.89	103.15	100.25	102.80	439,666	+2.80(+2.80%)
Apr 20, 2011	100.19	100.82	99.55	100.00	477,058	+1.75(+1.78%)
Apr 19, 2011	99.08	99.74	97.60	98.25	484,266	-0.36(-0.36%)
Apr 18, 2011	99.59	99.60	97.38	98.61	813,425	-2.51(-2.48%)
Apr 15, 2011	99.75	101.47	99.35	101.11	730,413	+1.81(+1.82%)
Apr 14, 2011	99.84	100.71	99.09	99.30	641,251	-1.13(-1.13%)
Apr 13, 2011	100.84	101.43	99.19	100.44	795,444	+0.03(+0.03%)
Apr 12, 2011	102.03	102.85	100.35	100.41	574,988	-2.00(-1.96%)
Apr 11, 2011	105.23	106.57	102.35	102.41	653,950	-3.86(-3.64%)
Apr 08, 2011	109.20	109.43	105.55	106.28	412,674	-2.00(-1.85%)
Apr 07, 2011	107.93	109.41	107.42	108.28	287,856	+0.11(+0.10%)
Apr 06, 2011	109.01	109.01	106.52	108.17	334,485	+0.12(+0.11%)
Apr 05, 2011	108.01	108.92	107.39	108.06	258,695	-0.47(-0.43%)
Apr 04, 2011	107.43	108.80	107.43	108.52	276,463	+1.17(+1.09%)

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.