Skip to main content

Affiliated Managers Group (NY: AMG )

193.90 -2.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.98 49.31 48.72 48.78 354,204 -0.15(-0.30%)
Jun 29, 2004 48.76 49.13 48.69 48.92 396,027 +0.02(+0.04%)
Jun 28, 2004 49.24 49.29 48.66 48.90 319,919 -0.34(-0.69%)
Jun 25, 2004 48.90 49.49 48.81 49.24 763,139 +0.34(+0.69%)
Jun 24, 2004 49.34 49.53 48.87 48.90 270,248 -0.40(-0.81%)
Jun 23, 2004 49.12 49.30 48.68 49.30 318,473 +0.08(+0.16%)
Jun 22, 2004 48.56 49.22 48.39 49.22 316,511 +0.63(+1.30%)
Jun 21, 2004 49.28 49.38 48.51 48.59 355,133 -0.70(-1.41%)
Jun 18, 2004 48.37 49.50 48.27 49.29 306,185 +1.04(+2.15%)
Jun 17, 2004 48.81 48.81 47.90 48.25 295,755 -0.46(-0.93%)
Jun 16, 2004 48.42 48.95 48.19 48.71 240,610 +0.25(+0.52%)
Jun 15, 2004 48.57 49.10 48.42 48.46 595,537 -0.04(-0.08%)
Jun 14, 2004 49.14 49.14 48.37 48.50 645,002 -0.80(-1.63%)
Jun 10, 2004 49.11 49.48 49.08 49.30 466,041 +0.10(+0.20%)
Jun 09, 2004 48.83 49.31 48.64 49.20 684,656 +0.37(+0.75%)
Jun 08, 2004 48.62 49.00 48.11 48.83 622,903 +0.21(+0.44%)
Jun 07, 2004 47.30 48.75 47.26 48.62 1,083,988 +1.56(+3.31%)
Jun 04, 2004 46.73 47.26 46.69 47.06 785,444 +0.57(+1.23%)
Jun 03, 2004 46.91 47.16 46.49 46.49 277,167 -0.56(-1.19%)
Jun 02, 2004 47.26 47.35 46.82 47.05 608,239 +0.04(+0.08%)
Jun 01, 2004 47.40 47.40 46.72 47.01 344,806 -0.19(-0.41%)
May 28, 2004 47.45 47.55 47.01 47.21 195,896 -0.36(-0.75%)
May 27, 2004 47.35 47.60 46.97 47.57 521,185 +0.50(+1.07%)
May 26, 2004 47.24 47.44 46.39 47.06 271,074 -0.27(-0.57%)
May 25, 2004 46.12 47.33 46.00 47.33 536,882 +1.22(+2.65%)
May 24, 2004 45.62 46.21 45.61 46.11 393,032 +0.74(+1.62%)
May 21, 2004 45.46 45.76 45.00 45.38 148,187 +0.24(+0.54%)
May 20, 2004 45.34 45.62 44.96 45.14 345,736 -0.20(-0.45%)
May 19, 2004 45.76 46.16 45.17 45.34 618,153 +0.14(+0.30%)
May 18, 2004 44.13 45.37 44.13 45.20 424,218 +1.32(+3.00%)
May 17, 2004 44.54 44.54 43.67 43.89 333,757 -0.90(-2.01%)
May 14, 2004 44.79 45.38 44.30 44.79 364,324 -0.19(-0.43%)
May 13, 2004 44.70 45.53 44.45 44.98 806,098 +0.28(+0.63%)
May 12, 2004 45.51 45.51 43.75 44.70 700,250 -0.71(-1.56%)
May 11, 2004 44.74 45.50 44.58 45.41 531,202 +0.93(+2.09%)
May 10, 2004 44.54 45.12 43.92 44.48 507,451 -0.78(-1.73%)
May 07, 2004 46.77 46.88 45.17 45.26 714,397 -1.65(-3.51%)
May 06, 2004 47.26 47.54 46.38 46.91 701,592 -0.54(-1.14%)
May 05, 2004 47.54 47.70 46.90 47.45 424,528 +0.16(+0.33%)
May 04, 2004 47.19 47.84 46.80 47.30 315,479 -0.02(-0.04%)
May 03, 2004 47.45 47.55 46.94 47.31 529,447 +0.16(+0.33%)
Apr 30, 2004 48.18 48.55 46.87 47.16 631,474 -0.53(-1.12%)
Apr 29, 2004 47.56 48.41 47.36 47.69 1,239,817 +0.04(+0.08%)
Apr 28, 2004 48.91 48.91 47.21 47.65 970,291 -1.26(-2.57%)
Apr 27, 2004 48.76 49.70 48.68 48.91 575,194 +0.16(+0.32%)
Apr 26, 2004 48.76 49.38 48.54 48.76 346,355 +0.12(+0.24%)
Apr 23, 2004 49.87 49.87 48.51 48.64 579,325 -1.04(-2.09%)
Apr 22, 2004 48.71 49.92 48.71 49.68 479,466 +0.97(+1.99%)
Apr 21, 2004 48.71 49.11 48.32 48.71 877,352 -0.17(-0.36%)
Apr 20, 2004 50.26 50.36 48.88 48.88 1,071,080 -1.24(-2.47%)
Apr 19, 2004 51.25 51.25 49.80 50.12 587,070 -1.11(-2.17%)
Apr 16, 2004 50.84 51.70 50.54 51.24 497,434 -0.07(-0.13%)
Apr 15, 2004 51.13 51.68 50.38 51.30 556,503 +0.14(+0.27%)
Apr 14, 2004 52.49 52.49 50.77 51.17 1,020,686 -1.42(-2.71%)
Apr 13, 2004 54.80 54.80 52.53 52.59 433,512 -1.97(-3.60%)
Apr 12, 2004 55.19 55.51 54.35 54.56 406,147 -0.64(-1.16%)
Apr 08, 2004 55.05 55.63 54.82 55.20 577,259 +0.51(+0.94%)
Apr 07, 2004 54.42 54.91 54.34 54.68 340,366 +0.26(+0.48%)
Apr 06, 2004 54.48 54.81 53.81 54.42 238,235 -0.05(-0.09%)
Apr 05, 2004 54.29 54.58 53.81 54.47 630,648 +0.47(+0.88%)
Apr 02, 2004 54.23 54.37 53.81 54.00 504,353 +0.51(+0.96%)
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.