Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 101.61 101.61 101.61 236,669 +0.76(+0.75%)
Dec 30, 2020 100.49 102.26 100.20 100.85 236,669 +0.38(+0.38%)
Dec 29, 2020 101.55 101.66 100.21 100.47 258,547 -1.01(-0.99%)
Dec 28, 2020 102.31 103.25 101.31 101.48 207,643 -0.17(-0.17%)
Dec 24, 2020 102.23 102.23 100.61 101.65 96,684 +0.14(+0.14%)
Dec 23, 2020 99.74 102.70 99.74 101.51 274,798 +2.19(+2.20%)
Dec 22, 2020 101.00 101.00 98.77 99.32 245,030 -1.81(-1.79%)
Dec 21, 2020 99.69 101.51 98.24 101.13 468,780 +1.02(+1.02%)
Dec 18, 2020 100.25 101.19 99.08 100.11 837,234 +0.13(+0.13%)
Dec 17, 2020 99.31 100.45 98.57 99.98 273,767 +0.87(+0.88%)
Dec 16, 2020 99.08 99.20 98.31 99.11 269,435 +0.93(+0.95%)
Dec 15, 2020 97.18 98.29 95.95 98.18 241,897 +1.87(+1.94%)
Dec 14, 2020 98.34 98.82 96.24 96.32 400,323 -0.78(-0.80%)
Dec 11, 2020 97.13 97.68 95.67 97.09 308,871 -1.13(-1.15%)
Dec 10, 2020 96.94 98.27 96.13 98.22 448,914 -0.01(-0.01%)
Dec 09, 2020 98.07 98.94 95.95 98.23 489,129 +0.64(+0.66%)
Dec 08, 2020 94.39 98.17 94.39 97.59 366,677 +2.18(+2.28%)
Dec 07, 2020 95.19 95.71 94.10 95.42 246,187 +0.18(+0.19%)
Dec 04, 2020 93.22 95.44 92.49 95.24 298,361 +2.07(+2.22%)
Dec 03, 2020 90.15 95.31 90.15 93.17 509,395 +3.19(+3.54%)
Dec 02, 2020 88.37 89.98 87.92 89.98 360,169 +1.32(+1.49%)
Dec 01, 2020 88.92 89.68 88.05 88.66 499,604 +1.62(+1.86%)
Nov 30, 2020 90.43 91.25 86.86 87.04 581,443 -4.01(-4.40%)
Nov 27, 2020 90.85 91.96 89.43 91.05 209,383 +0.34(+0.37%)
Nov 25, 2020 90.85 91.06 89.59 90.71 215,689 -0.61(-0.67%)
Nov 24, 2020 88.10 91.54 87.37 91.32 397,501 +4.43(+5.09%)
Nov 23, 2020 86.23 87.37 85.84 86.89 281,628 +1.89(+2.22%)
Nov 20, 2020 85.30 85.62 84.10 85.01 334,893 -0.60(-0.70%)
Nov 19, 2020 85.89 86.51 84.24 85.60 299,523 -0.96(-1.11%)
Nov 18, 2020 89.62 89.80 86.45 86.56 407,951 -2.31(-2.60%)
Nov 17, 2020 87.46 89.15 87.05 88.87 777,275 +0.15(+0.17%)
Nov 16, 2020 88.99 89.37 87.34 88.72 349,604 +2.23(+2.58%)
Nov 13, 2020 84.96 86.73 84.11 86.49 390,142 +2.02(+2.39%)
Nov 12, 2020 84.34 85.57 82.99 84.48 445,496 -0.53(-0.62%)
Nov 11, 2020 86.40 86.41 84.49 85.01 356,888 -0.42(-0.49%)
Nov 10, 2020 84.19 85.71 83.65 85.42 388,896 +1.59(+1.89%)
Nov 09, 2020 86.11 86.77 82.95 83.84 431,764 +4.47(+5.63%)
Nov 06, 2020 81.02 81.02 78.94 79.37 251,420 -1.65(-2.03%)
Nov 05, 2020 78.52 81.94 78.52 81.02 408,188 +3.17(+4.07%)
Nov 04, 2020 76.43 79.26 75.24 77.85 283,524 -0.78(-0.99%)
Nov 03, 2020 78.07 79.39 77.54 78.63 278,028 +2.20(+2.88%)
Nov 02, 2020 76.07 76.93 75.18 76.43 325,063 +1.14(+1.51%)
Oct 30, 2020 74.23 75.43 73.29 75.29 464,466 +0.86(+1.15%)
Oct 29, 2020 73.43 75.13 71.69 74.44 594,350 +0.40(+0.54%)
Oct 28, 2020 75.23 75.74 73.67 74.04 383,882 -2.78(-3.62%)
Oct 27, 2020 79.05 79.11 76.72 76.81 469,488 -1.88(-2.39%)
Oct 26, 2020 79.18 80.15 76.37 78.69 542,879 -0.63(-0.79%)
Oct 23, 2020 79.82 80.29 78.77 79.32 327,929 +0.35(+0.44%)
Oct 22, 2020 78.12 79.61 77.76 78.97 473,923 +0.77(+0.98%)
Oct 21, 2020 78.69 79.47 77.82 78.20 481,565 -0.67(-0.85%)
Oct 20, 2020 77.49 79.44 77.37 78.87 483,086 +1.47(+1.90%)
Oct 19, 2020 78.70 79.36 77.26 77.40 652,559 -0.84(-1.07%)
Oct 16, 2020 80.02 80.12 78.14 78.24 357,158 -1.56(-1.95%)
Oct 15, 2020 76.98 79.95 76.94 79.80 399,656 +1.56(+1.99%)
Oct 14, 2020 76.64 79.02 76.64 78.24 404,120 +1.50(+1.95%)
Oct 13, 2020 76.24 77.72 75.81 76.74 336,073 -0.17(-0.22%)
Oct 12, 2020 76.37 77.48 76.37 76.91 223,095 +0.58(+0.76%)
Oct 09, 2020 76.42 77.20 75.47 76.33 298,299 +0.16(+0.21%)
Oct 08, 2020 74.07 76.19 73.71 76.17 473,749 +3.23(+4.42%)
Oct 07, 2020 72.34 74.22 72.34 72.95 348,244 +1.41(+1.97%)
Oct 06, 2020 71.91 73.49 70.66 71.54 376,025 +0.47(+0.66%)
Oct 05, 2020 70.09 71.25 69.77 71.07 213,041 +2.04(+2.95%)
Oct 02, 2020 66.36 69.87 66.36 69.03 751,655 +1.63(+2.42%)
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.