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 (%)
Jul 31, 2015 203.53 203.53 199.70 201.34 700,558 -1.31(-0.65%)
Jul 30, 2015 202.63 203.29 200.70 202.64 596,365 -1.12(-0.55%)
Jul 29, 2015 201.32 203.92 198.65 203.77 829,124 +2.31(+1.15%)
Jul 28, 2015 202.40 204.01 199.66 201.45 625,966 -2.07(-1.02%)
Jul 27, 2015 204.69 204.74 201.19 203.53 499,746 -3.42(-1.65%)
Jul 24, 2015 209.04 209.87 206.02 206.94 245,026 -2.48(-1.18%)
Jul 23, 2015 212.15 213.75 209.13 209.42 243,326 -2.36(-1.12%)
Jul 22, 2015 211.00 212.35 210.26 211.79 218,565 +0.77(+0.36%)
Jul 21, 2015 212.05 213.39 210.46 211.02 203,386 -0.33(-0.16%)
Jul 20, 2015 212.47 212.47 210.46 211.35 173,303 -0.54(-0.26%)
Jul 17, 2015 212.35 213.21 210.26 211.89 361,470 -1.15(-0.54%)
Jul 16, 2015 211.29 213.62 210.20 213.04 351,700 +3.16(+1.50%)
Jul 15, 2015 210.04 211.22 209.24 209.89 220,547 +0.07(+0.03%)
Jul 14, 2015 209.08 210.85 208.68 209.82 262,434 +0.14(+0.06%)
Jul 13, 2015 208.51 210.11 207.78 209.68 356,485 +2.62(+1.26%)
Jul 10, 2015 206.16 207.96 204.88 207.07 540,423 +3.09(+1.51%)
Jul 09, 2015 205.84 207.81 202.63 203.98 501,686 +1.77(+0.88%)
Jul 08, 2015 206.56 207.03 201.62 202.21 437,497 -6.63(-3.18%)
Jul 07, 2015 209.28 209.28 202.40 208.84 519,820 -0.10(-0.05%)
Jul 06, 2015 209.83 210.46 207.60 208.94 327,091 -3.39(-1.60%)
Jul 02, 2015 212.55 212.33 212.33 212.33 234,400 -0.79(-0.37%)
Jul 01, 2015 213.70 214.80 211.78 213.12 314,518 +1.42(+0.67%)
Jun 30, 2015 214.28 215.43 210.05 211.70 623,135 -0.65(-0.31%)
Jun 29, 2015 216.98 217.92 212.07 212.35 320,431 -7.25(-3.30%)
Jun 26, 2015 219.82 220.69 218.38 219.60 570,866 +0.84(+0.39%)
Jun 25, 2015 219.67 220.43 218.39 218.76 349,535 -0.51(-0.23%)
Jun 24, 2015 219.61 220.59 218.38 219.27 525,510 -1.45(-0.66%)
Jun 23, 2015 220.80 221.89 220.32 220.72 480,107 +0.02(+0.01%)
Jun 22, 2015 219.19 221.87 217.03 220.71 333,236 +2.68(+1.23%)
Jun 19, 2015 218.24 219.15 216.80 218.02 468,733 +0.09(+0.04%)
Jun 18, 2015 217.01 218.43 216.27 217.94 351,427 +1.68(+0.77%)
Jun 17, 2015 217.55 218.56 215.67 216.26 283,806 -0.49(-0.23%)
Jun 16, 2015 213.62 217.04 213.21 216.75 224,344 +2.51(+1.17%)
Jun 15, 2015 212.41 214.62 211.90 214.25 258,808 -0.41(-0.19%)
Jun 12, 2015 216.35 216.35 214.23 214.65 136,940 -2.42(-1.12%)
Jun 11, 2015 217.75 218.91 216.29 217.07 257,161 +0.28(+0.13%)
Jun 10, 2015 212.74 217.16 212.45 216.79 358,391 +5.21(+2.46%)
Jun 09, 2015 213.09 214.62 210.68 211.58 521,865 -1.68(-0.79%)
Jun 08, 2015 216.32 216.71 212.88 213.26 342,988 -1.88(-0.87%)
Jun 05, 2015 217.31 218.24 214.66 215.14 381,454 -0.84(-0.39%)
Jun 04, 2015 217.73 218.64 215.78 215.98 532,134 -2.95(-1.35%)
Jun 03, 2015 218.87 219.53 217.77 218.93 467,283 +1.29(+0.59%)
Jun 02, 2015 215.53 218.54 214.47 217.65 382,166 +1.60(+0.74%)
Jun 01, 2015 217.25 217.72 214.56 216.05 375,307 -0.55(-0.25%)
May 29, 2015 217.70 218.74 216.59 216.60 471,261 -1.34(-0.61%)
May 28, 2015 218.41 218.41 216.41 217.94 282,051 +0.18(+0.08%)
May 27, 2015 216.57 217.96 215.65 217.75 165,729 +2.15(+1.00%)
May 26, 2015 217.80 217.85 215.26 215.60 256,051 -2.18(-1.00%)
May 22, 2015 218.10 217.78 217.78 217.78 155,922 -0.56(-0.26%)
May 21, 2015 217.67 219.20 217.67 218.34 201,552 -0.24(-0.11%)
May 20, 2015 217.21 219.74 216.02 218.58 293,461 +1.33(+0.61%)
May 19, 2015 217.90 218.30 216.37 217.26 235,719 -0.45(-0.20%)
May 18, 2015 215.19 218.53 215.19 217.70 232,973 +2.32(+1.08%)
May 15, 2015 216.71 217.63 214.12 215.38 258,269 -0.94(-0.43%)
May 14, 2015 215.56 217.18 214.29 216.32 249,522 +2.33(+1.09%)
May 13, 2015 213.86 214.52 212.69 213.98 451,789 -0.04(-0.02%)
May 12, 2015 214.95 215.10 212.56 214.02 267,214 -1.97(-0.91%)
May 11, 2015 216.79 217.84 215.78 216.00 293,065 -0.42(-0.19%)
May 08, 2015 217.52 220.57 215.10 216.41 439,016 +1.87(+0.87%)
May 07, 2015 214.64 215.60 213.03 214.55 344,718 +0.60(+0.28%)
May 06, 2015 216.86 216.96 212.13 213.94 403,387 -2.70(-1.25%)
May 05, 2015 218.77 220.30 215.27 216.65 563,271 -2.98(-1.36%)
May 04, 2015 220.57 220.81 218.37 219.63 293,692 +0.33(+0.15%)
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.