Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 78.44 80.45 74.32 80.23 749,772 +5.66(+7.60%)
Sep 29, 2008 82.31 82.57 70.22 74.56 631,851 -8.72(-10.47%)
Sep 26, 2008 83.04 84.92 79.90 83.28 0 +0.24(+0.29%)
Sep 25, 2008 85.05 90.36 83.04 83.04 419,731 -2.25(-2.63%)
Sep 24, 2008 87.78 88.46 84.32 85.28 608,799 -0.90(-1.04%)
Sep 23, 2008 82.96 88.11 82.65 86.18 306,091 +2.91(+3.49%)
Sep 22, 2008 92.48 93.66 81.87 83.28 580,884 -10.65(-11.34%)
Sep 19, 2008 105.05 111.28 86.46 93.93 0 +0.97(+1.04%)
Sep 18, 2008 80.37 92.96 71.79 92.96 2,708,316 +15.39(+19.84%)
Sep 17, 2008 85.26 86.91 76.31 77.58 2,216,215 -10.39(-11.81%)
Sep 16, 2008 81.73 88.76 81.42 87.97 1,784,810 +3.89(+4.63%)
Sep 15, 2008 85.81 89.11 83.76 84.07 1,804,178 -6.58(-7.25%)
Sep 12, 2008 88.32 91.99 88.32 90.65 761,585 +0.41(+0.45%)
Sep 11, 2008 88.04 91.06 86.91 90.24 1,037,977 +0.20(+0.23%)
Sep 10, 2008 88.76 92.26 86.84 90.04 914,486 +1.98(+2.24%)
Sep 09, 2008 93.71 94.48 87.59 88.06 1,696,652 -6.01(-6.39%)
Sep 08, 2008 94.42 97.36 90.34 94.08 1,310,291 +3.74(+4.14%)
Sep 05, 2008 88.41 90.75 86.17 90.34 0 +1.21(+1.36%)
Sep 04, 2008 92.41 93.48 89.01 89.13 1,040,993 -4.36(-4.66%)
Sep 03, 2008 91.46 93.50 90.69 93.49 496,522 +1.67(+1.81%)
Sep 02, 2008 93.16 94.99 90.95 91.82 629,027 -0.39(-0.42%)
Aug 29, 2008 91.99 92.62 91.29 92.21 0 -0.49(-0.53%)
Aug 28, 2008 90.54 92.70 89.74 92.70 919,950 +3.07(+3.42%)
Aug 27, 2008 88.08 89.63 86.66 89.63 528,557 +1.66(+1.88%)
Aug 26, 2008 86.83 87.98 86.01 87.98 496,575 +1.37(+1.58%)
Aug 25, 2008 88.67 89.01 86.61 86.61 617,286 -3.11(-3.46%)
Aug 22, 2008 88.32 89.76 87.33 89.72 0 +2.60(+2.98%)
Aug 21, 2008 86.19 88.30 86.19 87.12 495,864 -0.67(-0.76%)
Aug 20, 2008 86.10 87.92 85.26 87.79 726,792 +2.03(+2.37%)
Aug 19, 2008 86.27 87.37 85.42 85.76 615,649 -1.64(-1.87%)
Aug 18, 2008 91.25 92.37 87.04 87.40 829,795 -3.87(-4.24%)
Aug 15, 2008 90.78 92.45 89.92 91.27 0 +0.61(+0.67%)
Aug 14, 2008 86.02 90.75 85.91 90.66 869,874 +4.45(+5.17%)
Aug 13, 2008 87.95 88.22 85.10 86.20 900,174 -1.89(-2.14%)
Aug 12, 2008 91.69 91.82 87.53 88.09 586,782 -4.39(-4.74%)
Aug 11, 2008 88.64 93.92 87.98 92.48 774,469 +3.13(+3.50%)
Aug 08, 2008 83.77 89.63 83.77 89.35 685,013 +4.67(+5.51%)
Aug 07, 2008 87.15 87.57 84.58 84.68 761,426 -3.93(-4.44%)
Aug 06, 2008 88.46 89.09 86.61 88.62 618,026 +0.21(+0.24%)
Aug 05, 2008 85.57 88.40 84.95 88.40 882,786 +3.76(+4.44%)
Aug 04, 2008 84.14 85.46 82.72 84.65 1,116,106 +0.82(+0.98%)
Aug 01, 2008 84.25 84.36 81.43 83.82 621,223 +0.16(+0.19%)
Jul 31, 2008 83.37 85.14 82.24 83.67 1,152,759 -1.26(-1.48%)
Jul 30, 2008 83.77 84.96 79.46 84.93 3,861,635 -1.99(-2.28%)
Jul 29, 2008 86.91 86.91 81.20 86.91 792,380 +6.19(+7.67%)
Jul 28, 2008 84.82 85.98 80.42 80.72 674,116 -4.27(-5.02%)
Jul 25, 2008 83.60 86.79 82.74 84.99 846,292 +2.29(+2.76%)
Jul 24, 2008 86.55 88.58 82.71 82.71 871,105 -4.93(-5.62%)
Jul 23, 2008 86.86 91.01 83.76 87.64 2,343,079 +4.23(+5.07%)
Jul 22, 2008 75.44 83.41 75.06 83.41 926,664 +5.53(+7.10%)
Jul 21, 2008 78.95 80.08 76.29 77.88 775,836 -1.31(-1.65%)
Jul 18, 2008 81.01 81.01 77.65 79.18 847,902 -1.19(-1.48%)
Jul 17, 2008 76.71 83.13 76.71 80.37 1,589,053 +1.79(+2.28%)
Jul 16, 2008 72.67 78.58 71.27 78.58 1,008,566 +6.20(+8.56%)
Jul 15, 2008 72.96 75.31 70.29 72.39 1,319,914 -1.44(-1.95%)
Jul 14, 2008 78.22 81.73 73.83 73.83 1,138,723 -2.60(-3.40%)
Jul 11, 2008 78.36 79.07 74.89 76.42 1,557,721 -3.15(-3.96%)
Jul 10, 2008 80.12 81.74 78.27 79.57 695,074 -0.77(-0.95%)
Jul 09, 2008 84.65 84.98 80.16 80.34 933,943 -4.66(-5.48%)
Jul 08, 2008 79.90 84.99 78.93 84.99 1,348,438 +4.90(+6.12%)
Jul 07, 2008 82.81 82.88 77.67 80.09 976,319 -2.38(-2.89%)
Jul 04, 2008 83.49 83.57 80.71 82.48 679,610 +0.00(+0.00%)
Jul 03, 2008 83.49 83.57 80.71 82.48 679,610 -0.16(-0.19%)
Jul 02, 2008 87.13 87.13 82.63 82.63 739,121 -4.15(-4.79%)
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.