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 (%)
Feb 28, 2020 77.45 77.87 73.30 75.12 1,403,632 -5.05(-6.30%)
Feb 27, 2020 79.86 82.51 78.93 80.18 1,682,189 -1.40(-1.71%)
Feb 26, 2020 83.15 83.15 80.89 81.57 850,872 -0.65(-0.79%)
Feb 25, 2020 85.29 85.49 80.79 82.22 905,167 -2.95(-3.46%)
Feb 24, 2020 85.02 86.22 84.40 85.17 683,979 -3.50(-3.94%)
Feb 21, 2020 87.84 88.83 87.26 88.66 543,009 +0.68(+0.77%)
Feb 20, 2020 86.39 88.28 86.34 87.98 347,483 +1.39(+1.60%)
Feb 19, 2020 84.35 86.79 84.33 86.60 474,045 +3.44(+4.13%)
Feb 18, 2020 83.13 84.19 81.88 83.16 498,980 +0.37(+0.45%)
Feb 14, 2020 82.76 83.01 82.02 82.79 277,762 +0.37(+0.45%)
Feb 13, 2020 82.90 83.51 81.60 82.42 302,610 -1.18(-1.41%)
Feb 12, 2020 83.60 84.73 83.31 83.60 334,539 +1.02(+1.23%)
Feb 11, 2020 82.42 83.33 82.04 82.58 303,337 +0.71(+0.86%)
Feb 10, 2020 80.52 82.19 80.38 81.88 368,164 +0.78(+0.96%)
Feb 07, 2020 81.81 82.11 80.50 81.10 370,007 -1.70(-2.05%)
Feb 06, 2020 84.89 85.58 81.50 82.80 1,098,205 -1.29(-1.54%)
Feb 05, 2020 83.06 84.85 83.06 84.09 894,711 +2.45(+3.00%)
Feb 04, 2020 81.09 82.21 80.63 81.65 563,185 +1.81(+2.27%)
Feb 03, 2020 82.04 82.07 78.30 79.84 1,468,716 +0.40(+0.50%)
Jan 31, 2020 79.04 79.99 78.32 79.44 998,749 -0.46(-0.57%)
Jan 30, 2020 78.29 79.95 77.42 79.90 596,595 +0.83(+1.04%)
Jan 29, 2020 79.19 79.80 78.47 79.07 573,393 +0.30(+0.38%)
Jan 28, 2020 80.12 80.56 78.77 78.77 447,105 -0.62(-0.78%)
Jan 27, 2020 80.35 80.92 78.72 79.39 737,090 -3.09(-3.75%)
Jan 24, 2020 85.30 85.36 82.24 82.48 380,763 -2.55(-3.00%)
Jan 23, 2020 85.08 85.36 83.09 85.03 632,238 -0.57(-0.66%)
Jan 22, 2020 85.12 86.43 85.12 85.60 612,420 +0.66(+0.77%)
Jan 21, 2020 84.49 85.47 83.76 84.94 348,827 -0.26(-0.30%)
Jan 17, 2020 86.39 86.76 84.72 85.20 295,825 -0.74(-0.86%)
Jan 16, 2020 84.93 86.19 84.71 85.93 303,133 +1.68(+2.00%)
Jan 15, 2020 83.72 84.93 83.28 84.25 458,880 -0.09(-0.11%)
Jan 14, 2020 84.10 84.95 83.61 84.34 423,054 +0.23(+0.27%)
Jan 13, 2020 83.06 84.33 82.88 84.11 402,028 +1.61(+1.95%)
Jan 10, 2020 82.33 83.95 81.60 82.50 870,286 +0.00(+0.00%)
Jan 09, 2020 82.72 82.95 81.92 82.50 673,587 +0.40(+0.48%)
Jan 08, 2020 82.68 82.97 81.58 82.10 544,490 +0.14(+0.17%)
Jan 07, 2020 83.00 83.33 81.62 81.97 434,225 -0.94(-1.13%)
Jan 06, 2020 81.84 83.13 81.18 82.90 378,551 +0.38(+0.46%)
Jan 03, 2020 82.46 83.13 81.39 82.52 554,358 -1.03(-1.24%)
Jan 02, 2020 85.03 85.03 82.86 83.56 553,958 -0.75(-0.89%)
Dec 31, 2019 83.87 85.41 83.79 84.30 570,641 +0.24(+0.28%)
Dec 30, 2019 85.04 85.16 83.72 84.06 534,333 -0.45(-0.53%)
Dec 27, 2019 84.40 85.27 84.19 84.51 695,385 +0.21(+0.25%)
Dec 26, 2019 85.27 85.40 83.92 84.30 596,480 -0.21(-0.25%)
Dec 24, 2019 85.28 85.55 84.45 84.51 235,112 -0.78(-0.91%)
Dec 23, 2019 84.31 86.18 84.07 85.29 1,116,176 +1.22(+1.46%)
Dec 20, 2019 86.74 87.16 83.71 84.06 9,003,116 -2.18(-2.53%)
Dec 19, 2019 86.19 87.26 85.70 86.24 743,920 +0.15(+0.17%)
Dec 18, 2019 86.23 87.74 85.71 86.09 652,502 +0.62(+0.72%)
Dec 17, 2019 85.13 85.93 84.81 85.48 528,639 -0.18(-0.21%)
Dec 16, 2019 86.02 87.97 85.62 85.66 903,160 +0.98(+1.16%)
Dec 13, 2019 87.01 87.01 84.39 84.67 546,115 -1.82(-2.10%)
Dec 12, 2019 83.23 86.65 83.17 86.49 390,045 +3.13(+3.76%)
Dec 11, 2019 82.56 83.69 82.56 83.36 419,752 +0.95(+1.15%)
Dec 10, 2019 83.36 83.83 82.29 82.41 562,900 -1.41(-1.69%)
Dec 09, 2019 84.64 84.94 83.57 83.83 576,859 -1.16(-1.37%)
Dec 06, 2019 84.53 85.68 84.49 84.99 383,477 +1.84(+2.21%)
Dec 05, 2019 83.09 83.65 82.88 83.15 514,898 +0.78(+0.94%)
Dec 04, 2019 81.81 83.44 81.81 82.37 527,262 +1.01(+1.25%)
Dec 03, 2019 81.39 81.69 79.98 81.36 825,489 -1.71(-2.06%)
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.