Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.37 69.49 67.46 68.31 418,829 +0.37(+0.54%)
Sep 29, 2020 68.01 68.17 66.88 67.94 275,623 -0.04(-0.06%)
Sep 28, 2020 65.69 68.50 65.65 67.98 352,861 +3.32(+5.13%)
Sep 25, 2020 63.08 65.10 62.89 64.67 262,163 +1.05(+1.65%)
Sep 24, 2020 62.91 64.46 62.13 63.62 452,743 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.27 63.32 352,884 -1.36(-2.10%)
Sep 22, 2020 64.91 66.04 63.75 64.67 508,604 -0.41(-0.63%)
Sep 21, 2020 65.81 67.04 64.10 65.08 461,871 -2.59(-3.82%)
Sep 18, 2020 68.40 68.84 67.51 67.67 711,314 -0.95(-1.38%)
Sep 17, 2020 66.89 68.67 66.17 68.62 573,436 +0.90(+1.33%)
Sep 16, 2020 65.45 68.71 65.12 67.72 605,813 +2.50(+3.83%)
Sep 15, 2020 66.01 66.46 65.16 65.22 422,009 -0.68(-1.03%)
Sep 14, 2020 67.34 67.55 65.84 65.90 415,535 -0.55(-0.83%)
Sep 11, 2020 66.01 67.22 65.65 66.45 374,576 +0.54(+0.82%)
Sep 10, 2020 69.12 69.27 65.58 65.91 635,247 -2.54(-3.71%)
Sep 09, 2020 68.36 69.20 67.19 68.45 418,683 +0.38(+0.56%)
Sep 08, 2020 69.97 69.97 67.61 68.07 476,248 -2.67(-3.77%)
Sep 04, 2020 71.94 72.28 69.38 70.74 432,934 +0.08(+0.11%)
Sep 03, 2020 71.35 72.10 69.11 70.66 416,553 -0.33(-0.46%)
Sep 02, 2020 69.61 71.42 68.87 70.99 594,745 +2.86(+4.19%)
Sep 01, 2020 67.93 68.28 67.10 68.13 471,902 -0.45(-0.66%)
Aug 31, 2020 70.68 70.68 68.52 68.58 462,084 -1.95(-2.76%)
Aug 28, 2020 71.52 71.52 69.66 70.53 246,347 -0.51(-0.72%)
Aug 27, 2020 70.50 71.91 70.34 71.04 251,247 +0.80(+1.14%)
Aug 26, 2020 70.82 70.82 69.68 70.24 173,656 -0.72(-1.01%)
Aug 25, 2020 71.48 71.90 70.30 70.96 238,103 +0.03(+0.04%)
Aug 24, 2020 69.16 71.42 68.77 70.93 328,556 +2.41(+3.51%)
Aug 21, 2020 68.92 69.21 67.55 68.52 314,916 -0.91(-1.31%)
Aug 20, 2020 70.32 70.56 69.34 69.43 355,314 -2.09(-2.92%)
Aug 19, 2020 72.52 73.42 71.49 71.52 312,849 -1.14(-1.57%)
Aug 18, 2020 72.39 73.34 72.35 72.66 290,916 +0.15(+0.21%)
Aug 17, 2020 72.82 72.98 71.69 72.51 296,957 -0.36(-0.49%)
Aug 14, 2020 71.67 73.10 71.67 72.87 196,297 +0.59(+0.82%)
Aug 13, 2020 72.44 73.44 71.79 72.28 171,182 -0.73(-1.00%)
Aug 12, 2020 75.26 75.68 72.42 73.01 318,244 -1.03(-1.39%)
Aug 11, 2020 74.70 75.79 73.99 74.04 305,963 +0.86(+1.17%)
Aug 10, 2020 72.45 73.29 72.14 73.18 271,372 +1.11(+1.54%)
Aug 07, 2020 69.43 72.18 69.43 72.07 268,369 +2.20(+3.15%)
Aug 06, 2020 70.24 70.86 69.68 69.87 272,736 -0.79(-1.12%)
Aug 05, 2020 68.61 71.11 68.61 70.66 344,192 +2.63(+3.86%)
Aug 04, 2020 67.77 68.44 67.31 68.03 299,684 -0.18(-0.26%)
Aug 03, 2020 69.06 69.06 67.74 68.21 349,847 -0.50(-0.73%)
Jul 31, 2020 68.30 68.82 67.27 68.71 391,650 +0.37(+0.54%)
Jul 30, 2020 68.38 68.63 67.07 68.34 242,027 -1.29(-1.85%)
Jul 29, 2020 70.01 70.01 68.49 69.63 311,315 +0.08(+0.11%)
Jul 28, 2020 70.18 70.79 67.62 69.55 673,873 -1.89(-2.64%)
Jul 27, 2020 70.26 72.93 68.68 71.44 688,060 +1.29(+1.84%)
Jul 24, 2020 72.20 72.90 69.90 70.15 470,841 -2.07(-2.86%)
Jul 23, 2020 71.33 72.80 71.33 72.22 212,634 +0.31(+0.43%)
Jul 22, 2020 72.34 73.54 71.44 71.91 347,377 -1.16(-1.59%)
Jul 21, 2020 70.31 73.28 69.92 73.07 408,290 +3.18(+4.54%)
Jul 20, 2020 70.30 70.61 69.66 69.89 283,987 -1.03(-1.45%)
Jul 17, 2020 71.78 72.61 70.71 70.92 270,311 -1.07(-1.48%)
Jul 16, 2020 71.89 73.83 71.27 71.99 233,541 -0.86(-1.18%)
Jul 15, 2020 71.79 73.25 71.12 72.85 272,171 +2.51(+3.56%)
Jul 14, 2020 72.15 72.15 69.75 70.34 561,406 -1.95(-2.69%)
Jul 13, 2020 72.98 73.65 71.91 72.29 241,223 +0.21(+0.29%)
Jul 10, 2020 69.06 72.15 69.06 72.08 401,762 +3.07(+4.44%)
Jul 09, 2020 72.11 72.29 68.51 69.01 488,411 -3.81(-5.23%)
Jul 08, 2020 72.73 74.30 72.37 72.82 537,023 +0.38(+0.52%)
Jul 07, 2020 73.07 74.13 72.39 72.44 375,970 -1.67(-2.25%)
Jul 06, 2020 74.69 75.49 73.36 74.10 354,780 +1.37(+1.88%)
Jul 02, 2020 73.01 74.07 72.37 72.74 380,437 +1.57(+2.20%)
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.