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

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2014 207.87 205.54 205.54 205.54 252,264 -1.06(-0.51%)
Dec 30, 2014 207.27 208.13 206.19 206.59 292,086 -0.83(-0.40%)
Dec 29, 2014 206.76 208.63 205.82 207.43 183,377 +0.42(+0.20%)
Dec 26, 2014 207.08 208.72 206.82 207.01 183,260 -0.04(-0.02%)
Dec 24, 2014 207.35 207.05 207.05 207.05 121,020 -0.26(-0.13%)
Dec 23, 2014 207.77 209.66 207.22 207.31 223,880 +0.30(+0.14%)
Dec 22, 2014 206.27 207.05 204.30 207.01 296,759 +2.52(+1.23%)
Dec 19, 2014 206.91 207.33 201.50 204.49 672,643 -0.94(-0.46%)
Dec 18, 2014 200.17 205.56 199.50 205.43 587,673 +9.29(+4.74%)
Dec 17, 2014 185.55 196.53 185.13 196.15 993,644 +12.60(+6.86%)
Dec 16, 2014 185.40 187.86 183.28 183.55 644,122 -3.61(-1.93%)
Dec 15, 2014 190.41 192.01 185.80 187.16 423,882 -1.49(-0.79%)
Dec 12, 2014 195.89 196.59 188.62 188.65 586,004 -8.73(-4.43%)
Dec 11, 2014 197.40 199.02 195.43 197.38 585,722 +1.78(+0.91%)
Dec 10, 2014 199.30 200.30 195.32 195.60 434,056 -3.98(-1.99%)
Dec 09, 2014 196.78 199.80 196.07 199.58 331,911 -0.19(-0.10%)
Dec 08, 2014 200.06 202.64 198.90 199.78 484,683 +0.28(+0.14%)
Dec 05, 2014 197.10 199.73 196.71 199.50 284,160 +3.05(+1.55%)
Dec 04, 2014 197.22 197.22 195.03 196.45 305,960 -0.75(-0.38%)
Dec 03, 2014 194.92 197.45 194.54 197.20 408,755 +1.45(+0.74%)
Dec 02, 2014 195.25 196.63 194.59 195.75 590,988 +0.18(+0.09%)
Dec 01, 2014 195.56 196.72 192.47 195.56 540,097 -1.60(-0.81%)
Nov 28, 2014 197.48 197.93 196.21 197.16 176,945 +0.41(+0.21%)
Nov 26, 2014 197.28 196.76 196.76 196.76 399,410 -0.38(-0.19%)
Nov 25, 2014 196.78 197.59 194.46 197.13 412,448 +0.23(+0.12%)
Nov 24, 2014 195.68 197.10 193.87 196.90 343,365 +2.31(+1.18%)
Nov 21, 2014 194.39 195.62 193.30 194.60 374,470 +1.95(+1.01%)
Nov 20, 2014 190.09 193.84 190.01 192.65 263,159 +0.95(+0.50%)
Nov 19, 2014 190.61 192.05 189.65 191.70 218,748 +0.18(+0.10%)
Nov 18, 2014 189.22 191.98 189.22 191.52 261,081 +2.23(+1.18%)
Nov 17, 2014 190.40 190.40 188.49 189.29 186,387 -1.43(-0.75%)
Nov 14, 2014 192.47 193.50 190.55 190.72 186,212 -2.00(-1.04%)
Nov 13, 2014 193.97 194.80 191.54 192.73 270,448 -1.18(-0.61%)
Nov 12, 2014 192.04 194.65 191.95 193.91 395,695 +1.12(+0.58%)
Nov 11, 2014 190.32 192.86 189.93 192.78 391,735 +2.82(+1.48%)
Nov 10, 2014 190.96 192.89 188.61 189.97 460,957 -0.52(-0.27%)
Nov 07, 2014 189.50 191.93 189.12 190.49 395,280 +1.45(+0.77%)
Nov 06, 2014 185.80 189.36 184.51 189.04 683,984 +3.84(+2.08%)
Nov 05, 2014 187.16 187.64 182.57 185.19 739,139 -0.70(-0.37%)
Nov 04, 2014 185.94 186.74 184.25 185.89 531,572 -1.18(-0.63%)
Nov 03, 2014 193.69 196.90 185.96 187.07 838,152 -6.41(-3.31%)
Oct 31, 2014 194.26 195.46 192.16 193.48 632,723 +2.74(+1.44%)
Oct 30, 2014 189.73 191.82 189.73 190.74 319,858 -0.03(-0.02%)
Oct 29, 2014 191.70 192.08 189.32 190.77 355,787 -0.14(-0.07%)
Oct 28, 2014 189.08 190.92 187.60 190.91 327,397 +3.40(+1.81%)
Oct 27, 2014 185.18 187.81 185.53 187.51 621,444 +1.98(+1.07%)
Oct 24, 2014 184.12 185.94 182.62 185.53 433,585 +1.26(+0.68%)
Oct 23, 2014 183.46 185.49 182.92 184.27 414,003 +3.48(+1.92%)
Oct 22, 2014 184.97 184.97 180.74 180.80 377,314 -4.56(-2.46%)
Oct 21, 2014 181.15 185.43 181.07 185.36 612,398 +5.54(+3.08%)
Oct 20, 2014 178.34 179.69 177.65 179.82 399,620 +0.51(+0.29%)
Oct 17, 2014 177.71 180.38 177.67 179.30 564,761 +3.77(+2.15%)
Oct 16, 2014 171.36 176.35 169.97 175.54 642,906 +0.15(+0.08%)
Oct 15, 2014 175.02 176.09 168.92 175.39 899,586 -3.74(-2.09%)
Oct 14, 2014 180.22 181.25 178.06 179.13 467,901 -0.38(-0.21%)
Oct 13, 2014 184.10 184.98 179.16 179.51 788,295 -4.86(-2.64%)
Oct 10, 2014 186.68 187.53 184.21 184.37 886,875 -2.78(-1.49%)
Oct 09, 2014 191.98 192.11 186.05 187.15 694,630 -6.13(-3.17%)
Oct 08, 2014 188.37 193.35 187.32 193.28 551,123 +4.26(+2.25%)
Oct 07, 2014 190.73 191.59 188.40 189.02 650,222 -3.45(-1.79%)
Oct 06, 2014 193.58 194.55 190.96 192.47 232,057 -0.03(-0.02%)
Oct 03, 2014 192.22 193.54 191.45 192.50 267,254 +1.92(+1.01%)
Oct 02, 2014 188.66 191.09 186.47 190.58 467,486 +1.35(+0.71%)
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.