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

Affiliated Managers Group (NY: AMG )

160.26 +1.25 (+0.79%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Apr 30, 2014 188.76 192.49 187.09 191.94 778,355 +2.99(+1.58%)
Apr 29, 2014 184.13 192.50 183.99 188.95 1,368,816 +14.86(+8.53%)
Apr 28, 2014 178.13 178.13 171.27 174.09 703,991 -2.63(-1.49%)
Apr 25, 2014 179.26 179.66 176.65 176.73 285,980 -3.10(-1.72%)
Apr 24, 2014 181.83 181.83 178.76 179.83 229,454 -0.21(-0.12%)
Apr 23, 2014 180.58 181.55 179.58 180.04 360,350 -0.42(-0.23%)
Apr 22, 2014 179.69 181.56 179.42 180.46 258,260 +1.05(+0.58%)
Apr 21, 2014 179.42 180.97 178.96 179.41 250,275 -1.34(-0.74%)
Apr 17, 2014 179.28 180.75 180.75 180.75 340,242 +1.64(+0.91%)
Apr 16, 2014 177.84 179.35 176.94 179.11 321,598 +2.88(+1.63%)
Apr 15, 2014 176.17 177.60 172.51 176.24 372,036 +0.81(+0.46%)
Apr 14, 2014 175.52 176.84 173.50 175.42 496,068 +1.78(+1.03%)
Apr 11, 2014 173.63 175.65 172.31 173.64 518,168 -2.64(-1.50%)
Apr 10, 2014 185.85 186.90 176.26 176.28 1,063,519 -9.94(-5.34%)
Apr 09, 2014 186.77 188.09 183.94 186.22 363,271 +1.06(+0.58%)
Apr 08, 2014 185.86 186.58 183.91 185.15 571,983 +0.36(+0.19%)
Apr 07, 2014 188.26 189.52 183.83 184.80 746,013 -3.47(-1.84%)
Apr 04, 2014 196.13 196.13 187.62 188.26 795,881 -6.33(-3.25%)
Apr 03, 2014 197.46 197.83 194.01 194.60 531,148 -3.03(-1.53%)
Apr 02, 2014 198.63 199.68 197.11 197.63 501,550 -1.14(-0.58%)
Apr 01, 2014 196.84 199.49 195.44 198.77 899,703 +5.04(+2.60%)
Mar 31, 2014 190.20 194.83 188.41 193.73 1,177,556 +8.78(+4.75%)
Mar 28, 2014 177.85 185.60 176.65 184.95 792,725 +8.75(+4.97%)
Mar 27, 2014 177.76 178.42 175.30 176.20 330,710 -1.10(-0.62%)
Mar 26, 2014 179.86 180.75 176.19 177.30 660,881 -2.14(-1.19%)
Mar 25, 2014 183.07 183.71 178.46 179.44 620,736 -2.27(-1.25%)
Mar 24, 2014 184.86 185.57 181.18 181.71 321,352 -2.02(-1.10%)
Mar 21, 2014 186.65 188.06 183.07 183.72 488,577 -2.26(-1.21%)
Mar 20, 2014 181.15 186.27 181.13 185.98 476,106 +4.07(+2.24%)
Mar 19, 2014 182.52 183.38 180.53 181.91 304,327 -0.20(-0.11%)
Mar 18, 2014 182.15 182.79 179.59 182.11 540,383 +0.40(+0.22%)
Mar 17, 2014 181.61 183.19 180.56 181.72 348,117 +2.50(+1.39%)
Mar 14, 2014 182.16 183.57 179.14 179.22 773,134 -3.07(-1.68%)
Mar 13, 2014 188.56 190.28 182.19 182.29 681,375 -6.43(-3.41%)
Mar 12, 2014 186.50 188.93 184.96 188.72 500,684 +0.98(+0.52%)
Mar 11, 2014 190.63 190.63 187.32 187.74 253,109 -3.06(-1.60%)
Mar 10, 2014 190.38 191.24 188.46 190.80 333,095 +0.55(+0.29%)
Mar 07, 2014 190.10 190.82 187.66 190.25 604,285 +0.96(+0.51%)
Mar 06, 2014 188.50 190.49 187.80 189.29 570,562 +0.81(+0.43%)
Mar 05, 2014 187.51 189.10 186.79 188.48 516,809 +0.97(+0.52%)
Mar 04, 2014 184.48 188.19 183.59 187.51 563,863 +5.93(+3.26%)
Mar 03, 2014 180.55 182.20 179.66 181.58 659,337 -0.53(-0.29%)
Feb 28, 2014 180.99 182.80 180.65 182.11 771,145 +0.64(+0.35%)
Feb 27, 2014 180.96 182.86 180.12 181.47 509,457 +0.52(+0.29%)
Feb 26, 2014 182.44 184.04 180.21 180.95 470,495 -1.75(-0.96%)
Feb 25, 2014 183.99 184.40 182.33 182.70 381,178 -1.31(-0.71%)
Feb 24, 2014 181.01 185.51 180.33 184.01 640,843 +3.68(+2.04%)
Feb 21, 2014 184.00 184.52 180.16 180.33 719,840 -2.99(-1.63%)
Feb 20, 2014 181.59 183.82 180.14 183.32 559,146 +1.82(+1.00%)
Feb 19, 2014 183.71 185.10 181.21 181.50 665,630 -2.37(-1.29%)
Feb 18, 2014 185.22 186.34 183.64 183.88 701,946 -0.69(-0.37%)
Feb 14, 2014 186.92 184.56 184.56 184.56 545,936 -3.41(-1.81%)
Feb 13, 2014 188.82 188.82 185.88 187.97 734,626 -0.64(-0.34%)
Feb 12, 2014 184.94 188.94 184.19 188.61 1,027,207 +3.79(+2.05%)
Feb 11, 2014 183.53 184.84 181.05 184.82 606,906 +3.72(+2.05%)
Feb 10, 2014 180.39 181.15 177.53 181.11 765,667 +0.35(+0.19%)
Feb 07, 2014 183.14 184.26 179.75 180.76 824,098 -1.92(-1.05%)
Feb 06, 2014 181.97 183.24 181.02 182.68 432,782 +1.03(+0.57%)
Feb 05, 2014 186.42 186.59 180.45 181.65 781,233 -5.82(-3.10%)
Feb 04, 2014 181.10 187.88 175.14 187.47 1,526,767 +5.70(+3.14%)
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.