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

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2014 194.26 195.46 192.16 193.48 632,722 +2.74(+1.44%)
Oct 30, 2014 189.74 191.82 189.74 190.74 319,858 -0.03(-0.02%)
Oct 29, 2014 191.70 192.08 189.32 190.77 355,787 -0.14(-0.07%)
Oct 28, 2014 189.08 190.92 187.60 190.91 327,397 +3.40(+1.81%)
Oct 27, 2014 185.18 187.81 185.53 187.51 621,443 +1.97(+1.06%)
Oct 24, 2014 184.12 185.94 182.62 185.53 433,584 +1.26(+0.68%)
Oct 23, 2014 183.46 185.49 182.92 184.27 414,003 +3.48(+1.92%)
Oct 22, 2014 184.97 184.97 180.74 180.80 377,314 -4.56(-2.46%)
Oct 21, 2014 181.15 185.43 181.07 185.36 612,398 +5.54(+3.08%)
Oct 20, 2014 178.34 179.69 177.65 179.82 399,620 +0.51(+0.29%)
Oct 17, 2014 177.71 180.38 177.67 179.31 564,761 +3.77(+2.15%)
Oct 16, 2014 171.36 176.35 169.97 175.54 642,906 +0.15(+0.08%)
Oct 15, 2014 175.02 176.09 168.92 175.39 899,585 -3.74(-2.09%)
Oct 14, 2014 180.22 181.25 178.06 179.13 467,901 -0.38(-0.21%)
Oct 13, 2014 184.10 184.98 179.16 179.51 788,295 -4.86(-2.64%)
Oct 10, 2014 186.68 187.53 184.22 184.37 886,874 -2.78(-1.48%)
Oct 09, 2014 191.98 192.11 186.06 187.15 694,630 -6.13(-3.17%)
Oct 08, 2014 188.37 193.35 187.32 193.28 551,123 +4.26(+2.25%)
Oct 07, 2014 190.73 191.59 188.40 189.02 650,222 -3.45(-1.79%)
Oct 06, 2014 193.58 194.55 190.96 192.47 232,057 -0.03(-0.02%)
Oct 03, 2014 192.22 193.54 191.45 192.50 267,254 +1.92(+1.01%)
Oct 02, 2014 188.66 191.09 186.47 190.58 467,486 +1.35(+0.71%)
Oct 01, 2014 193.79 194.00 187.56 189.23 780,983 -4.80(-2.48%)
Sep 30, 2014 194.94 196.16 193.72 194.03 432,302 -0.45(-0.23%)
Sep 29, 2014 192.81 194.82 191.85 194.48 392,409 -1.13(-0.58%)
Sep 26, 2014 194.89 196.62 194.05 195.61 406,869 +1.56(+0.80%)
Sep 25, 2014 197.16 197.28 193.69 194.05 273,863 -3.97(-2.00%)
Sep 24, 2014 196.21 198.15 195.87 198.02 338,514 +1.46(+0.74%)
Sep 23, 2014 198.39 199.99 196.43 196.56 307,902 -2.31(-1.16%)
Sep 22, 2014 201.77 201.77 198.45 198.88 221,614 -3.08(-1.52%)
Sep 19, 2014 204.51 204.64 200.63 201.96 388,933 -0.93(-0.46%)
Sep 18, 2014 201.60 203.26 201.24 202.89 388,909 +2.48(+1.24%)
Sep 17, 2014 198.87 202.09 198.26 200.41 368,905 +1.97(+0.99%)
Sep 16, 2014 197.58 198.62 194.59 198.44 461,792 +0.82(+0.42%)
Sep 15, 2014 198.69 198.69 196.11 197.62 254,347 -1.66(-0.84%)
Sep 12, 2014 199.41 199.46 197.80 199.28 361,444 +0.26(+0.13%)
Sep 11, 2014 198.52 199.70 198.13 199.02 384,466 -1.18(-0.59%)
Sep 10, 2014 202.17 202.92 199.95 200.20 471,474 -0.95(-0.47%)
Sep 09, 2014 204.15 204.18 200.47 201.15 370,881 -3.40(-1.66%)
Sep 08, 2014 203.32 205.44 203.32 204.55 205,361 +0.04(+0.02%)
Sep 05, 2014 203.74 204.60 202.11 204.51 223,873 +0.37(+0.18%)
Sep 04, 2014 204.97 206.80 203.27 204.15 224,153 -0.72(-0.35%)
Sep 03, 2014 204.81 204.93 204.11 204.86 227,127 +0.38(+0.18%)
Sep 02, 2014 205.53 206.36 203.53 204.48 317,861 +0.00(+0.00%)
Aug 29, 2014 204.42 204.48 204.48 204.48 274,878 +0.84(+0.41%)
Aug 28, 2014 203.51 204.26 202.13 203.64 280,961 -0.99(-0.48%)
Aug 27, 2014 207.22 207.64 203.98 204.63 398,363 -1.87(-0.91%)
Aug 26, 2014 199.50 207.58 199.50 206.50 1,153,730 +8.70(+4.40%)
Aug 25, 2014 195.82 197.98 194.94 197.80 314,598 +3.30(+1.70%)
Aug 22, 2014 194.80 196.16 194.79 194.50 286,969 +0.04(+0.02%)
Aug 21, 2014 193.90 194.71 193.48 194.46 387,040 +0.59(+0.30%)
Aug 20, 2014 192.79 194.19 192.32 193.87 318,196 +0.16(+0.09%)
Aug 19, 2014 194.97 195.04 193.43 193.71 256,850 -0.65(-0.33%)
Aug 18, 2014 193.37 194.92 193.33 194.35 215,121 +2.62(+1.37%)
Aug 15, 2014 193.40 193.47 189.85 191.73 337,292 -0.85(-0.44%)
Aug 14, 2014 191.61 193.27 191.61 192.58 304,372 +0.96(+0.50%)
Aug 13, 2014 191.97 191.97 191.97 191.62 259,922 +0.91(+0.48%)
Aug 12, 2014 190.17 191.64 189.72 190.71 297,755 -0.52(-0.27%)
Aug 11, 2014 191.06 192.36 190.03 191.24 262,845 +0.85(+0.45%)
Aug 08, 2014 188.82 189.85 186.97 190.38 242,575 +2.35(+1.25%)
Aug 07, 2014 189.87 190.44 187.59 188.03 266,651 -0.60(-0.32%)
Aug 06, 2014 186.51 190.80 186.27 188.63 419,175 +1.21(+0.65%)
Aug 05, 2014 189.13 189.86 186.44 187.42 505,543 -3.24(-1.70%)
Aug 04, 2014 190.50 191.29 189.41 190.66 536,237 +1.26(+0.66%)
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.