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

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2016 168.15 169.21 166.79 168.05 376,743 +1.01(+0.60%)
May 27, 2016 164.72 167.04 167.04 167.04 217,038 +2.11(+1.28%)
May 26, 2016 166.40 166.41 164.44 164.93 273,153 -1.30(-0.78%)
May 25, 2016 166.55 167.58 165.73 166.23 385,588 +0.95(+0.57%)
May 24, 2016 160.92 166.22 160.92 165.28 531,694 +5.59(+3.50%)
May 23, 2016 159.57 160.90 159.15 159.69 268,664 -0.45(-0.28%)
May 20, 2016 158.19 161.75 157.24 160.14 369,251 +3.49(+2.23%)
May 19, 2016 158.00 160.06 155.50 156.65 383,761 -3.36(-2.10%)
May 18, 2016 157.21 160.63 157.21 160.01 399,458 +2.62(+1.67%)
May 17, 2016 157.81 160.81 156.57 157.39 494,155 -1.32(-0.83%)
May 16, 2016 158.33 159.97 157.81 158.71 304,589 +0.92(+0.58%)
May 13, 2016 162.25 164.00 157.48 157.79 558,619 -5.25(-3.22%)
May 12, 2016 161.55 163.91 160.12 163.04 704,558 +2.83(+1.77%)
May 11, 2016 161.36 163.21 160.02 160.21 503,598 -2.09(-1.29%)
May 10, 2016 158.46 162.44 157.73 162.30 468,479 +5.46(+3.48%)
May 09, 2016 158.13 159.49 156.75 156.84 393,007 -1.62(-1.02%)
May 06, 2016 156.28 159.61 155.53 158.46 346,393 +0.96(+0.61%)
May 05, 2016 157.73 158.15 154.94 157.50 645,044 +0.17(+0.10%)
May 04, 2016 158.50 160.71 155.20 157.33 508,400 -3.67(-2.28%)
May 03, 2016 163.19 163.60 157.92 161.00 811,246 -5.43(-3.26%)
May 02, 2016 164.92 167.38 161.99 166.44 757,420 +1.48(+0.90%)
Apr 29, 2016 167.55 168.10 163.33 164.95 826,269 -3.34(-1.99%)
Apr 28, 2016 169.92 172.26 167.65 168.29 439,664 -5.07(-2.93%)
Apr 27, 2016 171.42 174.18 170.62 173.37 491,451 +1.50(+0.87%)
Apr 26, 2016 171.44 172.72 170.00 171.87 519,106 +2.45(+1.45%)
Apr 25, 2016 171.74 173.04 167.75 169.42 644,085 -2.73(-1.59%)
Apr 22, 2016 169.79 172.83 168.03 172.15 586,841 +2.75(+1.62%)
Apr 21, 2016 169.41 170.61 167.66 169.40 548,808 -0.26(-0.15%)
Apr 20, 2016 168.41 170.13 166.36 169.66 525,193 +2.42(+1.45%)
Apr 19, 2016 165.79 167.51 165.21 167.24 796,579 +2.35(+1.43%)
Apr 18, 2016 163.14 165.50 163.10 164.88 650,407 +0.25(+0.15%)
Apr 15, 2016 166.19 166.30 163.88 164.63 454,448 -1.77(-1.06%)
Apr 14, 2016 165.19 168.25 164.56 166.41 558,162 +1.29(+0.78%)
Apr 13, 2016 160.96 165.33 160.56 165.12 522,614 +6.14(+3.86%)
Apr 12, 2016 154.85 159.52 153.53 158.98 459,698 +4.85(+3.15%)
Apr 11, 2016 154.10 156.89 153.27 154.12 437,250 +1.80(+1.18%)
Apr 08, 2016 153.21 153.37 151.24 152.32 503,625 +1.24(+0.82%)
Apr 07, 2016 153.67 154.72 149.84 151.08 425,995 -4.55(-2.92%)
Apr 06, 2016 154.57 156.56 153.72 155.64 486,574 +1.41(+0.92%)
Apr 05, 2016 153.87 155.63 152.21 154.22 704,393 -1.34(-0.86%)
Apr 04, 2016 158.99 159.00 155.05 155.56 440,098 -3.17(-2.00%)
Apr 01, 2016 155.88 158.94 155.05 158.73 408,964 +1.44(+0.92%)
Mar 31, 2016 157.20 158.74 156.69 157.28 403,421 -0.63(-0.40%)
Mar 30, 2016 156.40 159.90 155.90 157.91 717,061 +2.63(+1.70%)
Mar 29, 2016 150.47 155.68 149.57 155.28 610,156 +3.68(+2.43%)
Mar 28, 2016 153.05 153.05 150.57 151.60 306,935 -0.87(-0.57%)
Mar 24, 2016 151.72 152.47 152.47 152.47 409,090 -1.50(-0.98%)
Mar 23, 2016 156.28 156.28 153.84 153.97 513,224 -2.43(-1.55%)
Mar 22, 2016 155.15 156.80 153.76 156.40 436,883 -0.86(-0.55%)
Mar 21, 2016 155.93 157.93 153.29 157.26 716,221 +2.31(+1.49%)
Mar 18, 2016 155.74 158.76 153.51 154.96 1,033,244 +0.06(+0.04%)
Mar 17, 2016 147.93 156.47 147.93 154.90 836,838 +6.80(+4.59%)
Mar 16, 2016 142.28 148.59 142.28 148.10 679,998 +4.52(+3.15%)
Mar 15, 2016 145.01 145.70 141.69 143.58 514,693 -3.26(-2.22%)
Mar 14, 2016 147.40 147.75 143.82 146.84 515,990 -1.98(-1.33%)
Mar 11, 2016 145.24 149.25 143.09 148.82 748,369 +7.52(+5.32%)
Mar 10, 2016 145.15 145.31 138.73 141.30 610,932 -2.30(-1.60%)
Mar 09, 2016 144.46 144.46 141.14 143.60 351,861 +0.91(+0.64%)
Mar 08, 2016 145.18 146.05 142.53 142.69 425,660 -4.12(-2.80%)
Mar 07, 2016 146.40 147.54 145.16 146.80 395,714 -1.59(-1.07%)
Mar 04, 2016 146.37 149.49 144.58 148.39 842,523 +3.11(+2.14%)
Mar 03, 2016 140.29 145.45 139.60 145.28 662,885 +4.67(+3.32%)
Mar 02, 2016 139.51 140.70 137.81 140.62 777,808 +0.98(+0.70%)
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.