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, 2019 82.20 83.18 81.55 82.61 359,502 +0.41(+0.49%)
Sep 27, 2019 82.39 83.21 81.72 82.20 324,700 -0.03(-0.04%)
Sep 26, 2019 83.00 83.72 82.01 82.23 293,943 -1.09(-1.31%)
Sep 25, 2019 82.58 83.51 81.78 83.32 322,327 +0.81(+0.98%)
Sep 24, 2019 84.71 85.01 82.33 82.51 574,080 -2.05(-2.43%)
Sep 23, 2019 83.77 85.21 83.50 84.56 418,759 -0.33(-0.39%)
Sep 20, 2019 85.48 86.42 84.71 84.89 708,931 -0.30(-0.35%)
Sep 19, 2019 85.85 86.77 85.01 85.18 365,030 -0.85(-0.99%)
Sep 18, 2019 85.34 86.15 84.71 86.03 544,826 -0.19(-0.22%)
Sep 17, 2019 87.18 87.25 85.07 86.22 723,420 -1.39(-1.58%)
Sep 16, 2019 87.22 88.39 87.14 87.61 530,154 -0.27(-0.30%)
Sep 13, 2019 88.74 89.18 86.92 87.88 534,978 +0.46(+0.52%)
Sep 12, 2019 87.12 88.22 85.75 87.42 541,319 -0.02(-0.02%)
Sep 11, 2019 86.15 87.87 84.16 87.44 602,721 +1.83(+2.14%)
Sep 10, 2019 82.93 85.79 82.84 85.61 904,260 +3.30(+4.01%)
Sep 09, 2019 78.86 82.86 78.54 82.31 552,553 +4.38(+5.62%)
Sep 06, 2019 78.06 78.74 77.02 77.93 440,332 -0.11(-0.14%)
Sep 05, 2019 76.54 79.11 76.54 78.04 474,368 +2.69(+3.56%)
Sep 04, 2019 75.33 75.69 74.80 75.35 483,952 +1.05(+1.41%)
Sep 03, 2019 75.17 75.34 73.53 74.30 393,465 -1.65(-2.17%)
Aug 30, 2019 75.59 76.65 75.49 75.95 381,204 +0.84(+1.12%)
Aug 29, 2019 75.27 75.95 74.89 75.10 384,292 +0.74(+1.00%)
Aug 28, 2019 73.69 74.93 73.53 74.36 459,734 +0.19(+0.25%)
Aug 27, 2019 74.92 75.64 73.98 74.17 464,687 -0.24(-0.32%)
Aug 26, 2019 74.93 74.93 73.94 74.41 460,001 +0.44(+0.59%)
Aug 23, 2019 75.05 75.55 73.24 73.97 523,576 -1.85(-2.44%)
Aug 22, 2019 75.70 76.82 75.38 75.83 342,156 +0.62(+0.83%)
Aug 21, 2019 75.99 76.74 75.16 75.20 247,013 +0.09(+0.12%)
Aug 20, 2019 75.72 75.74 74.70 75.11 548,155 -0.91(-1.20%)
Aug 19, 2019 76.67 76.85 75.60 76.02 407,354 +0.76(+1.01%)
Aug 16, 2019 74.43 75.87 74.31 75.26 474,437 +1.44(+1.95%)
Aug 15, 2019 76.69 77.12 73.70 73.82 585,389 -2.28(-3.00%)
Aug 14, 2019 76.31 76.99 75.15 76.10 692,283 -2.44(-3.10%)
Aug 13, 2019 78.70 81.37 78.41 78.54 578,899 -0.38(-0.48%)
Aug 12, 2019 78.23 79.06 77.46 78.92 768,255 -0.39(-0.49%)
Aug 09, 2019 79.46 79.89 78.63 79.31 481,096 -1.09(-1.36%)
Aug 08, 2019 79.21 80.44 78.69 80.40 519,214 +2.00(+2.55%)
Aug 07, 2019 77.66 78.96 77.19 78.39 473,378 -1.80(-2.25%)
Aug 06, 2019 78.90 80.33 78.54 80.20 1,018,748 +2.22(+2.85%)
Aug 05, 2019 77.72 80.06 77.37 77.98 1,066,438 -2.10(-2.63%)
Aug 02, 2019 81.08 81.15 79.40 80.08 901,976 -1.60(-1.96%)
Aug 01, 2019 84.40 84.40 80.70 81.68 804,369 -3.01(-3.56%)
Jul 31, 2019 85.61 85.61 84.08 84.69 637,003 -0.98(-1.14%)
Jul 30, 2019 83.49 85.67 82.56 85.67 598,231 +0.13(+0.15%)
Jul 29, 2019 90.21 91.52 85.32 85.54 736,939 -3.36(-3.78%)
Jul 26, 2019 87.97 89.22 87.82 88.89 447,442 +0.70(+0.79%)
Jul 25, 2019 90.48 90.51 87.43 88.19 327,196 -2.21(-2.45%)
Jul 24, 2019 88.37 90.42 88.37 90.40 365,880 +1.49(+1.68%)
Jul 23, 2019 87.31 88.94 87.20 88.91 395,326 +2.09(+2.41%)
Jul 22, 2019 87.14 87.34 85.05 86.82 338,925 -0.41(-0.48%)
Jul 19, 2019 87.05 88.35 86.56 87.24 339,862 +0.44(+0.51%)
Jul 18, 2019 84.12 86.94 83.97 86.79 757,791 +2.56(+3.04%)
Jul 17, 2019 86.25 86.38 84.16 84.23 667,920 -2.35(-2.71%)
Jul 16, 2019 87.78 88.34 86.51 86.58 560,761 -1.28(-1.46%)
Jul 15, 2019 88.76 88.94 87.42 87.87 432,582 -0.74(-0.84%)
Jul 12, 2019 90.12 90.94 87.38 88.61 690,360 -1.24(-1.38%)
Jul 11, 2019 89.97 90.24 88.25 89.85 286,716 +0.45(+0.51%)
Jul 10, 2019 89.43 90.13 88.94 89.40 365,073 +0.14(+0.15%)
Jul 09, 2019 87.50 89.37 87.21 89.26 348,127 +0.89(+1.01%)
Jul 08, 2019 88.97 90.31 88.13 88.37 230,387 -1.51(-1.68%)
Jul 05, 2019 89.78 90.69 89.53 89.88 263,481 +0.32(+0.35%)
Jul 03, 2019 88.76 90.01 88.72 89.57 223,974 +0.58(+0.65%)
Jul 02, 2019 90.92 90.92 88.62 88.98 682,331 -1.86(-2.04%)
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.