Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	173.75	181.03	171.88	180.43	600,288	+6.97(+4.02%)
Jul 28, 2017	173.18	175.36	171.86	173.46	416,698	-0.18(-0.11%)
Jul 27, 2017	178.86	179.34	172.46	173.64	486,538	-2.67(-1.51%)
Jul 26, 2017	176.29	177.35	175.10	176.31	290,212	+0.13(+0.07%)
Jul 25, 2017	175.71	177.36	174.61	176.18	273,288	+2.34(+1.35%)
Jul 24, 2017	172.82	174.93	172.82	173.84	249,489	+0.68(+0.39%)
Jul 21, 2017	172.58	173.87	171.65	173.16	219,523	+0.43(+0.25%)
Jul 20, 2017	172.53	174.58	172.12	172.74	442,594	+0.89(+0.52%)
Jul 19, 2017	172.25	172.68	171.57	171.84	366,903	+0.00(+0.00%)
Jul 18, 2017	170.76	172.38	169.99	171.84	270,944	+0.67(+0.39%)
Jul 17, 2017	170.87	171.60	170.44	171.17	249,348	+0.75(+0.44%)
Jul 14, 2017	169.47	170.99	169.28	170.43	341,554	+0.37(+0.22%)
Jul 13, 2017	169.40	170.49	167.75	170.06	416,855	+1.09(+0.64%)
Jul 12, 2017	167.28	169.70	166.72	168.97	482,830	+2.31(+1.39%)
Jul 11, 2017	167.88	168.40	165.37	166.66	334,703	-1.03(-0.61%)
Jul 10, 2017	164.75	168.97	164.09	167.69	488,955	+2.76(+1.67%)
Jul 07, 2017	162.30	165.84	162.30	164.93	389,272	+3.58(+2.22%)
Jul 06, 2017	164.98	165.52	161.20	161.35	559,472	-3.99(-2.41%)
Jul 05, 2017	164.31	166.60	163.20	165.34	524,028	+1.91(+1.17%)

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.