Indicators

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	183.44	186.62	183.00	184.53	181,728	+0.43(+0.23%)
Sep 28, 2017	183.02	184.53	182.26	184.10	151,140	+0.91(+0.50%)
Sep 27, 2017	181.70	184.56	181.56	183.18	364,438	+2.59(+1.43%)
Sep 26, 2017	181.78	182.26	180.48	180.60	239,502	-0.97(-0.54%)
Sep 25, 2017	179.53	181.80	179.46	181.57	191,565	+1.77(+0.98%)
Sep 22, 2017	179.00	179.90	177.26	179.80	285,583	+0.77(+0.43%)
Sep 21, 2017	178.26	180.02	177.89	179.03	279,167	+0.99(+0.56%)
Sep 20, 2017	177.68	178.19	176.81	178.04	301,852	+0.74(+0.42%)
Sep 19, 2017	177.79	177.79	175.95	177.30	295,586	-0.20(-0.11%)
Sep 18, 2017	174.98	177.67	174.98	177.51	413,026	+2.66(+1.52%)
Sep 15, 2017	173.44	175.41	173.44	174.84	396,880	+1.26(+0.73%)
Sep 14, 2017	172.26	173.64	170.87	173.58	336,490	+1.28(+0.74%)
Sep 13, 2017	173.29	173.54	171.81	172.30	238,175	-1.54(-0.88%)
Sep 12, 2017	173.29	174.58	172.74	173.83	155,272	+1.54(+0.89%)
Sep 11, 2017	170.71	172.92	169.97	172.30	209,989	+3.83(+2.27%)
Sep 08, 2017	167.87	168.81	166.77	168.47	200,458	+0.60(+0.36%)
Sep 07, 2017	168.48	168.82	165.02	167.87	254,346	-0.29(-0.17%)
Sep 06, 2017		171.13	167.98	168.16	250,477	-1.38(-0.81%)
Sep 05, 2017	171.11	173.09	168.42	169.54	640,937	-2.62(-1.52%)

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.