Skip to main content

Affiliated Managers Group (NY: AMG )

167.38 +1.01 (+0.61%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 26.80 27.11 26.24 26.24 912,865 -0.46(-1.71%)
Jun 27, 2003 27.11 27.18 26.64 26.69 521,172 -0.38(-1.40%)
Jun 26, 2003 26.86 27.53 26.76 27.07 857,108 +0.39(+1.47%)
Jun 25, 2003 26.73 27.02 26.62 26.68 446,984 -0.04(-0.16%)
Jun 24, 2003 26.21 26.79 26.13 26.72 415,853 +0.51(+1.95%)
Jun 23, 2003 26.95 26.95 26.08 26.21 606,666 -0.76(-2.82%)
Jun 20, 2003 26.97 27.27 26.92 26.97 463,866 +0.11(+0.42%)
Jun 19, 2003 27.72 27.78 26.75 26.86 1,452,313 -0.86(-3.11%)
Jun 18, 2003 27.79 27.81 27.55 27.72 682,867 -0.18(-0.63%)
Jun 17, 2003 27.83 27.93 27.55 27.90 400,830 +0.18(+0.64%)
Jun 16, 2003 27.03 27.72 27.03 27.72 1,014,621 +0.77(+2.88%)
Jun 13, 2003 27.04 27.25 26.82 26.95 855,249 -0.10(-0.37%)
Jun 12, 2003 26.70 27.07 26.56 27.04 762,631 +0.32(+1.21%)
Jun 11, 2003 26.25 26.90 25.95 26.72 711,675 +0.73(+2.80%)
Jun 10, 2003 25.65 26.08 25.65 25.99 793,297 +0.45(+1.75%)
Jun 09, 2003 25.70 25.78 25.44 25.55 975,127 -0.35(-1.36%)
Jun 06, 2003 25.78 26.47 25.64 25.90 957,780 +0.27(+1.04%)
Jun 05, 2003 25.42 25.79 25.22 25.63 730,725 +0.11(+0.42%)
Jun 04, 2003 24.71 25.55 24.66 25.52 1,093,145 +0.77(+3.09%)
Jun 03, 2003 24.66 24.88 24.43 24.76 857,572 +0.03(+0.14%)
Jun 02, 2003 23.89 25.25 23.89 24.72 1,855,312 +1.05(+4.44%)
May 30, 2003 22.81 24.11 22.81 23.67 1,134,963 +0.86(+3.77%)
May 29, 2003 22.60 23.05 22.47 22.81 705,325 +0.31(+1.36%)
May 28, 2003 21.52 22.60 21.52 22.51 693,399 +1.05(+4.87%)
May 27, 2003 21.20 21.46 21.02 21.46 470,062 +0.21(+0.97%)
May 23, 2003 20.99 21.29 20.88 21.26 291,949 +0.27(+1.27%)
May 22, 2003 20.81 21.07 20.77 20.99 255,088 +0.19(+0.89%)
May 21, 2003 20.62 20.85 20.39 20.80 275,532 +0.21(+1.00%)
May 20, 2003 20.70 20.72 20.47 20.60 286,993 -0.09(-0.42%)
May 19, 2003 21.52 21.52 20.62 20.68 692,934 -0.41(-1.94%)
May 16, 2003 20.85 21.09 20.77 21.09 365,362 +0.16(+0.74%)
May 15, 2003 20.38 20.95 20.37 20.94 639,965 +0.63(+3.12%)
May 14, 2003 20.45 20.51 20.23 20.30 133,971 -0.08(-0.38%)
May 13, 2003 20.66 20.66 20.34 20.38 143,109 -0.28(-1.35%)
May 12, 2003 20.25 20.74 20.21 20.66 231,701 +0.41(+2.02%)
May 09, 2003 20.28 20.49 20.23 20.25 336,245 -0.00(-0.02%)
May 08, 2003 20.36 20.45 20.23 20.26 267,168 -0.25(-1.24%)
May 07, 2003 20.19 20.59 20.10 20.51 601,710 +0.21(+1.02%)
May 06, 2003 20.10 20.55 20.09 20.30 347,241 +0.15(+0.77%)
May 05, 2003 20.06 20.25 19.91 20.15 289,626 +0.06(+0.28%)
May 02, 2003 19.73 20.12 19.67 20.09 276,616 +0.16(+0.80%)
Apr 30, 2003 19.63 19.98 19.48 19.93 380,541 +0.20(+1.00%)
Apr 29, 2003 19.67 19.80 19.49 19.74 481,213 +0.18(+0.90%)
Apr 28, 2003 19.28 19.68 19.28 19.56 373,881 +0.34(+1.75%)
Apr 25, 2003 19.58 19.62 19.10 19.22 314,252 -0.37(-1.91%)
Apr 24, 2003 19.97 19.97 19.59 19.60 522,721 -0.48(-2.40%)
Apr 23, 2003 20.23 20.37 19.71 20.08 943,686 -0.25(-1.25%)
Apr 22, 2003 19.63 20.38 19.53 20.33 624,168 +0.68(+3.48%)
Apr 21, 2003 19.89 19.93 19.56 19.65 200,260 -0.15(-0.76%)
Apr 17, 2003 19.86 20.11 19.64 19.80 482,452 -0.09(-0.43%)
Apr 16, 2003 19.89 20.22 19.89 19.89 350,339 +0.04(+0.22%)
Apr 15, 2003 19.41 19.90 19.33 19.84 524,734 +0.39(+1.99%)
Apr 14, 2003 19.10 19.46 19.05 19.46 372,952 +0.36(+1.87%)
Apr 11, 2003 19.43 19.62 19.03 19.10 262,832 -0.19(-1.00%)
Apr 10, 2003 19.28 19.33 18.97 19.29 437,382 -0.08(-0.40%)
Apr 09, 2003 19.40 19.63 19.06 19.37 436,298 -0.03(-0.13%)
Apr 08, 2003 19.64 19.65 19.26 19.40 205,061 -0.24(-1.23%)
Apr 07, 2003 20.12 20.36 19.59 19.64 614,720 +0.19(+0.97%)
Apr 04, 2003 19.59 19.88 19.33 19.45 374,500 -0.14(-0.72%)
Apr 03, 2003 19.78 19.82 19.48 19.59 860,360 +0.07(+0.35%)
Apr 02, 2003 18.72 19.59 18.62 19.52 1,032,432 +1.25(+6.83%)
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.