Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 163.40 166.51 163.10 165.58 582,788 +4.24(+2.63%)
Sep 29, 2015 160.82 161.81 159.34 161.34 477,059 +0.93(+0.58%)
Sep 28, 2015 163.55 163.70 160.28 160.41 500,837 -4.78(-2.90%)
Sep 25, 2015 166.67 167.26 164.51 165.19 290,299 +0.56(+0.34%)
Sep 24, 2015 162.83 165.02 161.76 164.63 414,248 +0.13(+0.08%)
Sep 23, 2015 166.85 167.55 163.52 164.51 545,442 -1.91(-1.15%)
Sep 22, 2015 167.91 168.90 164.98 166.41 322,428 -4.04(-2.37%)
Sep 21, 2015 170.95 172.70 169.58 170.45 366,142 +0.78(+0.46%)
Sep 18, 2015 172.07 173.35 169.01 169.67 659,986 -4.17(-2.40%)
Sep 17, 2015 174.79 177.17 173.34 173.84 482,045 -1.29(-0.74%)
Sep 16, 2015 172.44 175.41 170.39 175.13 645,524 +2.99(+1.74%)
Sep 15, 2015 168.99 172.56 168.24 172.14 492,701 +3.02(+1.79%)
Sep 14, 2015 170.52 170.52 167.99 169.12 325,812 -1.33(-0.78%)
Sep 11, 2015 170.22 172.55 168.20 170.44 430,979 -0.90(-0.53%)
Sep 10, 2015 170.99 173.29 170.29 171.34 346,071 -0.65(-0.38%)
Sep 09, 2015 176.24 177.23 171.59 171.99 481,163 -2.92(-1.67%)
Sep 08, 2015 170.35 174.93 169.16 174.92 602,901 +7.15(+4.26%)
Sep 04, 2015 170.22 167.77 167.77 167.77 725,241 -4.18(-2.43%)
Sep 03, 2015 172.38 174.93 170.85 171.95 659,012 -1.22(-0.70%)
Sep 02, 2015 175.77 176.21 170.88 173.17 639,954 -0.37(-0.21%)
Sep 01, 2015 176.47 177.76 172.71 173.54 628,595 -7.00(-3.88%)
Aug 31, 2015 180.46 183.13 179.41 180.54 390,261 -1.01(-0.56%)
Aug 28, 2015 181.50 182.88 178.78 181.55 917,199 -1.54(-0.84%)
Aug 27, 2015 180.68 184.31 180.04 183.09 571,051 +4.22(+2.36%)
Aug 26, 2015 176.37 179.14 173.44 178.87 828,203 +4.96(+2.85%)
Aug 25, 2015 182.86 183.28 173.75 173.91 803,369 -3.04(-1.72%)
Aug 24, 2015 173.81 182.69 164.79 176.95 857,713 -7.74(-4.19%)
Aug 21, 2015 188.65 190.11 184.61 184.69 690,101 -5.94(-3.11%)
Aug 20, 2015 192.56 194.97 190.47 190.62 374,510 -4.77(-2.44%)
Aug 19, 2015 197.58 198.65 194.53 195.39 337,498 -3.04(-1.53%)
Aug 18, 2015 198.82 199.43 197.44 198.43 186,937 -0.78(-0.39%)
Aug 17, 2015 198.24 199.39 197.18 199.21 149,231 +0.16(+0.08%)
Aug 14, 2015 197.60 199.22 197.16 199.05 174,186 +1.96(+0.99%)
Aug 13, 2015 196.57 198.51 195.38 197.09 253,577 +0.19(+0.10%)
Aug 12, 2015 198.66 200.09 193.75 196.90 691,502 -4.04(-2.01%)
Aug 11, 2015 203.31 203.54 199.84 200.94 267,455 -4.19(-2.04%)
Aug 10, 2015 204.43 205.75 204.33 205.13 237,799 +2.72(+1.34%)
Aug 07, 2015 202.51 203.10 200.90 202.41 239,928 -0.59(-0.29%)
Aug 06, 2015 205.33 205.84 202.23 203.00 179,029 -2.37(-1.15%)
Aug 05, 2015 205.79 208.06 204.75 205.37 360,952 +1.03(+0.50%)
Aug 04, 2015 203.02 204.94 202.55 204.34 437,128 +2.20(+1.09%)
Aug 03, 2015 200.86 202.24 199.44 202.15 571,278 +0.82(+0.41%)
Jul 31, 2015 203.52 203.52 199.69 201.32 700,602 -1.31(-0.65%)
Jul 30, 2015 202.62 203.28 200.69 202.63 596,403 -1.12(-0.55%)
Jul 29, 2015 201.30 203.91 198.64 203.75 829,176 +2.31(+1.15%)
Jul 28, 2015 202.39 204.00 199.65 201.44 626,006 -2.07(-1.02%)
Jul 27, 2015 204.67 204.72 201.18 203.51 499,778 -3.42(-1.65%)
Jul 24, 2015 209.03 209.85 206.01 206.93 245,042 -2.48(-1.18%)
Jul 23, 2015 212.14 213.74 209.12 209.41 243,341 -2.36(-1.12%)
Jul 22, 2015 210.99 212.33 210.25 211.77 218,579 +0.76(+0.36%)
Jul 21, 2015 212.03 213.38 210.45 211.01 203,398 -0.33(-0.16%)
Jul 20, 2015 212.46 212.46 210.45 211.34 173,314 -0.54(-0.26%)
Jul 17, 2015 212.33 213.20 210.24 211.88 361,492 -1.15(-0.54%)
Jul 16, 2015 211.28 213.60 210.18 213.03 351,722 +3.16(+1.50%)
Jul 15, 2015 210.03 211.21 209.23 209.87 220,561 +0.07(+0.03%)
Jul 14, 2015 209.07 210.83 208.66 209.81 262,450 +0.14(+0.06%)
Jul 13, 2015 208.50 210.10 207.77 209.67 356,508 +2.61(+1.26%)
Jul 10, 2015 206.15 207.95 204.87 207.06 540,457 +3.09(+1.51%)
Jul 09, 2015 205.83 207.79 202.62 203.97 501,718 +1.77(+0.88%)
Jul 08, 2015 206.54 207.02 201.60 202.19 437,524 -6.63(-3.18%)
Jul 07, 2015 209.26 209.26 202.39 208.83 519,853 -0.10(-0.05%)
Jul 06, 2015 209.82 210.45 207.59 208.93 327,112 -3.39(-1.60%)
Jul 02, 2015 212.54 212.31 212.31 212.31 234,415 -0.79(-0.37%)
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.