Indicators

Affiliated Managers Group (NY: AMG )

157.23 -3.12 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.42	19.42	18.66	19.20	451,940	-0.22(-1.13%)
Sep 27, 2002	19.80	19.96	19.28	19.42	252,454	-0.45(-2.27%)
Sep 26, 2002	19.57	19.99	19.47	19.87	30,976	+0.41(+2.12%)
Sep 25, 2002	19.48	19.76	18.94	19.46	367,376	+0.26(+1.37%)
Sep 24, 2002	18.80	19.45	18.59	19.20	825,821	+0.29(+1.53%)
Sep 23, 2002	19.37	19.37	18.59	18.91	582,969	-0.55(-2.81%)
Sep 20, 2002	19.50	19.66	19.15	19.46	897,841	+0.13(+0.67%)
Sep 19, 2002	20.10	20.16	19.19	19.33	397,113	-1.09(-5.33%)
Sep 18, 2002	20.23	20.60	19.88	20.42	603,723	-0.16(-0.77%)
Sep 17, 2002	21.48	21.74	20.57	20.57	214,509	-0.76(-3.57%)
Sep 16, 2002	21.48	21.55	21.16	21.34	212,031	-0.15(-0.70%)
Sep 13, 2002	21.39	21.56	20.57	21.49	760,307	-0.08(-0.36%)
Sep 12, 2002	22.12	22.12	21.54	21.57	212,186	-0.56(-2.53%)
Sep 11, 2002	22.06	22.34	22.00	22.12	251,525	+0.24(+1.08%)
Sep 10, 2002	22.25	22.32	21.70	21.89	301,551	-0.25(-1.15%)
Sep 09, 2002	21.89	22.27	21.52	22.14	397,113	+0.18(+0.82%)
Sep 06, 2002	21.76	22.10	21.54	21.96	387,200	+0.63(+2.97%)
Sep 05, 2002	21.74	21.74	21.26	21.33	381,005	-0.78(-3.54%)
Sep 04, 2002	21.25	22.17	21.23	22.11	409,348	+0.87(+4.09%)

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.