Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 137.62 140.68 136.71 138.28 317,678 -3.40(-2.40%)
Feb 25, 2022 137.40 141.87 138.57 141.68 203,946 +4.95(+3.62%)
Feb 24, 2022 131.76 137.08 128.32 136.73 260,054 +2.23(+1.66%)
Feb 23, 2022 138.95 139.28 134.31 134.50 225,720 -3.06(-2.22%)
Feb 22, 2022 139.35 141.18 135.83 137.56 227,418 -3.90(-2.76%)
Feb 18, 2022 141.46 0 +0.24(+0.17%)
Feb 17, 2022 145.39 145.42 140.78 141.22 216,623 -6.35(-4.30%)
Feb 16, 2022 145.15 148.76 145.13 147.57 183,395 +2.83(+1.95%)
Feb 15, 2022 142.99 146.09 142.55 144.74 625,997 +3.89(+2.76%)
Feb 14, 2022 142.39 144.33 138.60 140.85 232,150 -1.54(-1.08%)
Feb 11, 2022 146.82 147.64 141.31 142.39 184,208 -4.14(-2.82%)
Feb 10, 2022 145.09 150.86 144.91 146.53 273,585 -1.49(-1.01%)
Feb 09, 2022 147.64 150.66 147.40 148.02 254,059 +0.87(+0.59%)
Feb 08, 2022 145.06 148.15 145.06 147.15 291,756 +1.12(+0.77%)
Feb 07, 2022 148.32 150.32 143.90 146.03 378,423 -0.49(-0.33%)
Feb 04, 2022 144.25 148.26 141.45 146.52 224,334 +2.48(+1.72%)
Feb 03, 2022 147.65 149.00 143.48 144.04 241,248 -4.57(-3.07%)
Feb 02, 2022 148.37 149.31 145.43 148.61 238,277 +0.79(+0.53%)
Feb 01, 2022 147.08 149.57 145.02 147.82 365,361 +1.70(+1.16%)
Jan 31, 2022 139.28 146.59 146.12 555,498 +5.56(+3.95%)
Jan 28, 2022 139.38 140.53 135.26 140.56 259,465 +2.21(+1.60%)
Jan 27, 2022 142.43 144.61 137.21 138.35 274,685 -2.43(-1.73%)
Jan 26, 2022 142.33 145.89 139.80 140.78 258,073 +0.63(+0.45%)
Jan 25, 2022 136.74 142.47 133.40 140.15 468,241 +1.24(+0.89%)
Jan 24, 2022 137.27 140.56 133.50 138.91 682,210 -1.60(-1.14%)
Jan 21, 2022 146.68 146.68 140.50 140.51 229,439 -6.53(-4.44%)
Jan 20, 2022 149.41 153.02 146.76 147.04 220,584 -1.26(-0.85%)
Jan 19, 2022 153.94 154.08 148.27 148.30 228,032 -4.15(-2.72%)
Jan 18, 2022 153.86 154.91 152.14 152.44 231,180 -3.96(-2.53%)
Jan 14, 2022 156.40 0 -1.61(-1.02%)
Jan 13, 2022 161.21 162.89 157.21 158.01 185,059 -3.50(-2.17%)
Jan 12, 2022 166.00 167.63 161.19 161.51 191,716 -3.41(-2.07%)
Jan 11, 2022 162.41 165.00 160.40 164.91 113,727 +4.50(+2.80%)
Jan 10, 2022 162.59 162.74 157.33 160.42 140,771 -3.49(-2.13%)
Jan 07, 2022 161.32 165.13 161.32 163.91 149,645 +2.14(+1.32%)
Jan 06, 2022 162.17 163.15 157.58 161.77 166,266 +1.52(+0.95%)
Jan 05, 2022 168.21 171.28 160.02 160.25 321,204 -6.48(-3.88%)
Jan 04, 2022 164.04 167.53 164.04 166.72 230,045 +4.45(+2.74%)
Jan 03, 2022 165.82 166.15 160.01 162.28 207,751 -2.13(-1.29%)
Dec 31, 2021 164.88 167.13 163.81 164.41 262,258 -0.32(-0.19%)
Dec 30, 2021 165.01 166.71 164.62 164.72 131,392 -0.75(-0.45%)
Dec 29, 2021 165.62 166.60 164.59 165.47 108,758 -0.51(-0.31%)
Dec 28, 2021 166.00 168.40 165.69 165.99 108,693 -0.70(-0.42%)
Dec 27, 2021 161.70 166.71 160.45 166.68 237,602 +6.00(+3.73%)
Dec 23, 2021 160.21 162.66 159.09 160.69 243,582 +1.11(+0.69%)
Dec 22, 2021 157.47 160.85 156.63 159.58 183,399 +2.21(+1.40%)
Dec 21, 2021 156.31 158.34 155.29 157.37 247,043 +3.12(+2.02%)
Dec 20, 2021 157.03 157.28 151.23 154.25 293,305 -6.19(-3.86%)
Dec 17, 2021 164.44 164.44 160.25 160.44 852,020 -4.34(-2.63%)
Dec 16, 2021 163.77 168.00 162.39 164.78 300,559 +1.86(+1.14%)
Dec 15, 2021 161.08 163.03 159.17 162.92 180,844 +1.85(+1.15%)
Dec 14, 2021 161.30 165.65 160.08 161.07 305,295 -0.50(-0.31%)
Dec 13, 2021 165.75 165.75 161.44 161.57 230,289 -3.75(-2.27%)
Dec 10, 2021 168.27 170.04 163.38 165.31 228,802 -2.25(-1.34%)
Dec 09, 2021 169.48 171.28 167.46 167.56 115,351 -3.85(-2.24%)
Dec 08, 2021 172.00 173.12 170.19 171.41 117,997 -0.04(-0.02%)
Dec 07, 2021 169.58 173.08 168.42 171.45 272,156 +5.76(+3.47%)
Dec 06, 2021 169.52 169.58 165.56 165.69 312,294 -0.18(-0.11%)
Dec 03, 2021 172.00 172.78 164.10 165.88 267,960 -5.19(-3.03%)
Dec 02, 2021 167.00 173.54 167.00 171.06 308,779 +3.75(+2.24%)
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.