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

Affiliated Managers Group (NY: AMG )

158.19 -0.72 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2013 175.73 177.44 175.09 176.88 537,901 -1.26(-0.71%)
Sep 27, 2013 178.10 178.64 177.22 178.14 208,682 -0.85(-0.48%)
Sep 26, 2013 178.20 180.23 177.61 179.00 303,120 +1.36(+0.76%)
Sep 25, 2013 178.98 179.06 177.13 177.64 500,794 -0.85(-0.48%)
Sep 24, 2013 178.50 180.32 177.97 178.49 334,346 +0.05(+0.03%)
Sep 23, 2013 179.74 179.74 177.39 178.44 280,931 -2.14(-1.19%)
Sep 20, 2013 181.36 182.61 179.28 180.59 579,687 -0.72(-0.39%)
Sep 19, 2013 181.81 183.46 181.24 181.30 386,016 -0.99(-0.54%)
Sep 18, 2013 180.07 182.62 179.17 182.29 504,359 +1.72(+0.95%)
Sep 17, 2013 179.51 180.88 179.40 180.56 260,154 +1.03(+0.57%)
Sep 16, 2013 180.21 180.82 179.36 179.54 317,440 +0.91(+0.51%)
Sep 13, 2013 177.58 179.09 176.97 178.63 261,786 +1.05(+0.59%)
Sep 12, 2013 177.46 178.96 176.74 177.58 221,483 -0.24(-0.14%)
Sep 11, 2013 177.53 178.51 176.55 177.82 315,114 +0.29(+0.16%)
Sep 10, 2013 174.69 177.62 174.69 177.53 415,131 +3.22(+1.85%)
Sep 09, 2013 172.32 174.64 172.32 174.31 541,244 +3.05(+1.78%)
Sep 06, 2013 172.57 174.00 169.67 171.26 467,816 -0.96(-0.56%)
Sep 05, 2013 172.93 174.16 171.94 172.22 244,740 -0.27(-0.16%)
Sep 04, 2013 170.15 173.52 169.92 172.49 423,509 +2.36(+1.39%)
Sep 03, 2013 171.70 173.19 168.38 170.12 657,524 +1.30(+0.77%)
Aug 30, 2013 169.25 170.31 167.85 168.83 423,021 -0.34(-0.20%)
Aug 29, 2013 168.28 170.87 168.28 169.17 483,641 +0.44(+0.26%)
Aug 28, 2013 167.12 169.54 166.40 168.72 340,914 +1.52(+0.91%)
Aug 27, 2013 173.36 173.36 167.12 167.20 421,650 -4.76(-2.77%)
Aug 26, 2013 173.89 174.86 171.55 171.96 276,360 -1.32(-0.76%)
Aug 23, 2013 173.39 174.55 171.23 173.27 318,372 +1.03(+0.60%)
Aug 22, 2013 170.06 172.56 169.99 172.25 377,275 +2.54(+1.50%)
Aug 21, 2013 170.12 171.47 169.19 169.71 349,265 -1.82(-1.06%)
Aug 20, 2013 169.67 172.71 169.42 171.53 370,818 +2.26(+1.33%)
Aug 19, 2013 169.74 171.94 169.27 169.27 396,902 -0.94(-0.55%)
Aug 16, 2013 170.53 172.41 169.69 170.21 248,773 -0.29(-0.17%)
Aug 15, 2013 173.30 173.30 169.22 170.50 260,943 -3.94(-2.26%)
Aug 14, 2013 175.00 176.26 174.35 174.44 266,350 -0.74(-0.42%)
Aug 13, 2013 172.16 175.97 172.02 175.18 507,278 +2.71(+1.57%)
Aug 12, 2013 172.45 174.14 171.11 172.47 275,135 -0.82(-0.47%)
Aug 09, 2013 174.51 175.32 173.02 173.29 309,184 -1.35(-0.77%)
Aug 08, 2013 175.94 176.88 174.25 174.64 361,889 +0.12(+0.07%)
Aug 07, 2013 178.03 178.03 174.44 174.52 453,018 -3.89(-2.18%)
Aug 06, 2013 179.94 180.53 178.08 178.41 456,799 -1.72(-0.96%)
Aug 05, 2013 179.75 180.84 179.05 180.14 345,834 +0.25(+0.14%)
Aug 02, 2013 179.45 180.00 177.67 179.89 394,520 +0.16(+0.09%)
Aug 01, 2013 176.75 180.35 175.85 179.73 987,738 +5.06(+2.90%)
Jul 31, 2013 172.88 176.26 172.88 174.67 853,821 +1.25(+0.72%)
Jul 30, 2013 171.91 174.08 171.11 173.42 660,133 +6.29(+3.76%)
Jul 29, 2013 168.80 169.64 166.25 167.13 351,523 -1.79(-1.06%)
Jul 26, 2013 167.46 169.23 166.88 168.92 303,969 +0.47(+0.28%)
Jul 25, 2013 167.84 169.35 167.37 168.45 414,467 -0.35(-0.21%)
Jul 24, 2013 170.19 171.22 167.61 168.80 288,548 -0.96(-0.56%)
Jul 23, 2013 171.38 171.53 169.22 169.76 317,361 -0.83(-0.49%)
Jul 22, 2013 169.50 170.76 169.50 170.59 297,842 +0.89(+0.53%)
Jul 19, 2013 169.72 171.21 168.95 169.70 438,273 -1.22(-0.71%)
Jul 18, 2013 169.71 171.20 169.12 170.92 410,713 +1.44(+0.85%)
Jul 17, 2013 169.21 170.81 168.19 169.48 504,766 +0.85(+0.51%)
Jul 16, 2013 170.06 170.94 168.51 168.62 749,782 -1.41(-0.83%)
Jul 15, 2013 168.04 170.23 166.85 170.04 529,753 +3.01(+1.80%)
Jul 12, 2013 165.53 167.33 165.33 167.03 327,441 +1.46(+0.88%)
Jul 11, 2013 162.79 165.65 162.27 165.56 521,098 +5.05(+3.14%)
Jul 10, 2013 160.80 161.62 159.53 160.52 284,775 -0.65(-0.40%)
Jul 09, 2013 161.50 161.50 160.23 161.17 397,871 +0.86(+0.54%)
Jul 08, 2013 160.71 162.28 159.94 160.30 262,188 +0.03(+0.02%)
Jul 05, 2013 160.30 160.55 158.12 160.28 341,478 +3.39(+2.16%)
Jul 03, 2013 156.97 157.85 151.68 156.89 195,758 -1.06(-0.67%)
Jul 02, 2013 157.34 160.75 156.15 157.95 632,989 +0.92(+0.59%)
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.