Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	123.00	123.76	121.94	123.49	314,716	+0.68(+0.55%)
Sep 27, 2007	121.06	122.85	120.79	122.81	458,239	+2.46(+2.04%)
Sep 26, 2007	116.28	120.65	116.28	120.35	537,435	+4.30(+3.71%)
Sep 25, 2007	116.90	118.47	115.68	116.05	566,552	-2.25(-1.90%)
Sep 24, 2007	115.37	119.75	115.37	118.30	474,140	+2.42(+2.09%)
Sep 21, 2007	115.89	116.44	115.41	115.88	277,442	+0.55(+0.48%)
Sep 20, 2007	116.62	117.10	114.48	115.33	259,786	-1.30(-1.11%)
Sep 19, 2007	114.87	117.20	114.87	116.62	407,748	+2.38(+2.09%)
Sep 18, 2007	111.09	115.23	110.05	114.24	549,722	+3.59(+3.25%)
Sep 17, 2007	110.44	111.23	109.73	110.65	345,486	-0.42(-0.37%)
Sep 14, 2007	110.42	111.98	108.95	111.07	292,001	+0.65(+0.59%)
Sep 13, 2007	110.31	111.24	109.21	110.42	460,614	+1.17(+1.07%)
Sep 12, 2007	110.41	110.89	108.11	109.25	331,340	-2.00(-1.80%)
Sep 11, 2007	108.47	111.51	107.47	111.25	481,368	+4.07(+3.79%)
Sep 10, 2007	110.19	110.75	104.60	107.18	525,870	-2.14(-1.96%)
Sep 07, 2007	108.08	110.52	108.08	109.32	407,335	-1.09(-0.99%)
Sep 06, 2007	110.41	111.22	109.28	110.42	307,076	-0.12(-0.11%)
Sep 05, 2007	110.41	110.91	108.26	110.53	244,814	-0.93(-0.83%)

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.