Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 27.50 27.51 26.83 27.03 904,614 -0.58(-2.10%)
Sep 29, 2003 27.82 28.02 27.26 27.61 566,468 -0.12(-0.42%)
Sep 26, 2003 28.58 28.69 27.73 27.73 521,392 -0.88(-3.07%)
Sep 25, 2003 28.86 28.95 28.56 28.60 458,658 -0.22(-0.75%)
Sep 24, 2003 29.12 29.14 28.82 28.82 298,646 -0.28(-0.95%)
Sep 23, 2003 29.11 29.16 28.83 29.09 302,364 +0.03(+0.10%)
Sep 22, 2003 29.44 29.44 28.93 29.06 360,916 -0.48(-1.63%)
Sep 19, 2003 29.40 29.66 29.40 29.55 141,113 +0.04(+0.13%)
Sep 18, 2003 29.16 29.61 29.16 29.51 493,510 +0.43(+1.50%)
Sep 17, 2003 29.17 29.22 28.95 29.07 376,251 +0.01(+0.04%)
Sep 16, 2003 28.81 29.12 28.86 29.06 364,633 +0.25(+0.85%)
Sep 15, 2003 28.66 28.97 28.66 28.81 352,087 +0.09(+0.30%)
Sep 12, 2003 28.58 28.75 28.33 28.73 780,849 +0.09(+0.30%)
Sep 11, 2003 28.43 28.72 28.43 28.64 338,300 +0.24(+0.83%)
Sep 10, 2003 28.79 28.79 28.34 28.41 464,544 -0.46(-1.58%)
Sep 09, 2003 28.82 28.98 28.70 28.86 192,385 +0.01(+0.04%)
Sep 08, 2003 28.41 28.87 28.41 28.85 349,453 +0.42(+1.48%)
Sep 05, 2003 28.88 28.93 28.37 28.43 608,755 -0.53(-1.84%)
Sep 04, 2003 29.52 29.60 28.93 28.96 620,992 -0.67(-2.27%)
Sep 03, 2003 29.68 29.81 29.41 29.63 358,283 +0.10(+0.35%)
Sep 02, 2003 29.18 29.59 29.18 29.53 400,415 +0.35(+1.19%)
Aug 29, 2003 29.02 29.33 28.94 29.18 136,931 +0.16(+0.55%)
Aug 28, 2003 28.90 29.05 28.54 29.02 391,586 +0.23(+0.79%)
Aug 27, 2003 28.75 28.96 28.56 28.79 339,540 +0.13(+0.45%)
Aug 26, 2003 28.56 28.71 28.26 28.66 394,684 -0.01(-0.03%)
Aug 25, 2003 29.09 29.16 28.50 28.67 403,049 -0.38(-1.32%)
Aug 22, 2003 29.50 29.61 29.03 29.06 431,085 -0.34(-1.16%)
Aug 21, 2003 29.05 29.61 28.98 29.40 680,939 +0.45(+1.55%)
Aug 20, 2003 28.77 29.05 28.59 28.95 238,855 +0.07(+0.24%)
Aug 19, 2003 28.30 29.04 28.02 28.88 586,140 +0.80(+2.84%)
Aug 18, 2003 27.98 28.17 27.97 28.08 494,285 +0.16(+0.57%)
Aug 15, 2003 28.06 28.15 27.90 27.92 245,051 -0.05(-0.18%)
Aug 14, 2003 28.06 28.06 27.88 27.98 326,993 -0.02(-0.08%)
Aug 13, 2003 28.41 28.41 27.96 28.00 339,230 -0.34(-1.21%)
Aug 12, 2003 27.91 28.38 27.91 28.34 210,818 +0.40(+1.43%)
Aug 11, 2003 27.85 28.15 27.61 27.94 217,324 +0.09(+0.34%)
Aug 08, 2003 27.68 28.04 27.59 27.85 253,261 +0.25(+0.92%)
Aug 07, 2003 27.05 27.63 27.01 27.59 411,103 +0.54(+2.00%)
Aug 06, 2003 27.21 27.46 27.05 27.05 564,764 -0.16(-0.59%)
Aug 05, 2003 27.70 27.73 27.08 27.21 458,193 -0.49(-1.79%)
Aug 04, 2003 27.61 27.79 27.14 27.70 348,214 +0.05(+0.17%)
Aug 01, 2003 28.16 28.16 27.49 27.66 348,369 -0.50(-1.77%)
Jul 31, 2003 28.23 28.57 28.10 28.16 642,059 +0.22(+0.80%)
Jul 30, 2003 28.34 28.35 27.85 27.93 381,053 -0.37(-1.29%)
Jul 29, 2003 28.79 28.90 28.18 28.30 400,105 -0.49(-1.69%)
Jul 28, 2003 28.32 28.90 28.17 28.78 495,059 +0.52(+1.83%)
Jul 25, 2003 28.15 28.75 27.83 28.27 575,142 +0.19(+0.66%)
Jul 24, 2003 27.93 28.66 27.91 28.08 568,017 +0.24(+0.87%)
Jul 23, 2003 27.98 28.27 27.52 27.84 1,060,133 -0.48(-1.69%)
Jul 22, 2003 28.53 28.81 27.85 28.32 707,891 -0.13(-0.45%)
Jul 21, 2003 29.10 29.10 28.40 28.45 359,522 -0.65(-2.25%)
Jul 18, 2003 28.30 29.12 28.30 29.10 478,175 +1.02(+3.63%)
Jul 17, 2003 28.78 28.78 27.96 28.08 521,392 -0.80(-2.79%)
Jul 16, 2003 29.12 29.16 28.48 28.89 313,362 -0.12(-0.42%)
Jul 15, 2003 29.52 29.80 28.85 29.01 512,563 -0.18(-0.60%)
Jul 14, 2003 28.41 29.27 28.38 29.18 681,403 +1.14(+4.08%)
Jul 11, 2003 27.97 28.09 27.76 28.04 268,286 +0.10(+0.35%)
Jul 10, 2003 28.52 28.53 27.79 27.94 404,907 -0.79(-2.76%)
Jul 09, 2003 28.43 28.90 28.25 28.73 586,915 +0.20(+0.69%)
Jul 08, 2003 27.23 28.56 27.23 28.53 781,004 +1.19(+4.36%)
Jul 07, 2003 26.64 27.54 26.60 27.34 707,272 +0.95(+3.60%)
Jul 03, 2003 26.34 26.58 26.30 26.39 318,783 -0.21(-0.78%)
Jul 02, 2003 26.15 26.60 26.11 26.60 475,542 +0.56(+2.15%)
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.