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 (%)
Feb 28, 2007 109.23 110.23 107.49 109.90 617,017 +0.89(+0.82%)
Feb 27, 2007 108.51 112.70 107.97 109.01 1,062,819 -3.71(-3.29%)
Feb 26, 2007 113.78 114.45 111.68 112.72 438,901 +0.58(+0.52%)
Feb 23, 2007 113.88 114.16 111.65 112.14 442,806 -1.56(-1.37%)
Feb 22, 2007 114.36 114.98 112.96 113.70 300,402 -0.33(-0.29%)
Feb 21, 2007 114.23 114.67 113.30 114.03 300,402 -0.30(-0.26%)
Feb 20, 2007 113.54 114.62 112.81 114.33 214,071 +1.11(+0.98%)
Feb 16, 2007 113.69 114.16 112.81 113.21 217,066 -0.88(-0.77%)
Feb 15, 2007 114.51 115.99 113.96 114.09 425,974 -0.42(-0.36%)
Feb 14, 2007 111.60 114.94 111.28 114.51 793,304 +4.70(+4.28%)
Feb 13, 2007 108.66 110.68 108.52 109.81 416,199 +0.99(+0.91%)
Feb 12, 2007 108.48 108.96 107.81 108.83 374,816 +0.42(+0.38%)
Feb 09, 2007 109.43 110.25 107.39 108.41 391,586 -1.47(-1.34%)
Feb 08, 2007 111.04 111.04 109.77 109.88 283,260 -1.45(-1.30%)
Feb 07, 2007 109.91 111.51 109.91 111.33 500,429 +1.34(+1.21%)
Feb 06, 2007 109.43 110.35 109.31 110.00 188,254 +0.51(+0.47%)
Feb 05, 2007 109.15 110.11 109.15 109.48 289,456 +0.14(+0.12%)
Feb 02, 2007 109.83 109.98 109.06 109.35 197,755 -0.48(-0.44%)
Feb 01, 2007 110.04 111.50 108.23 109.83 496,815 +1.96(+1.81%)
Jan 31, 2007 106.63 107.88 105.96 107.88 366,807 +1.01(+0.94%)
Jan 30, 2007 103.09 106.98 103.09 106.87 490,103 +0.71(+0.67%)
Jan 29, 2007 106.98 107.18 105.90 106.16 201,886 -0.58(-0.54%)
Jan 26, 2007 106.40 107.12 105.54 106.74 413,272 +0.14(+0.14%)
Jan 25, 2007 214.69 109.67 105.81 106.60 623,936 -0.75(-0.69%)
Jan 24, 2007 106.52 108.95 105.91 107.34 684,657 +2.32(+2.21%)
Jan 23, 2007 104.41 105.18 104.22 105.02 266,324 +0.61(+0.58%)
Jan 22, 2007 104.73 104.97 103.02 104.41 236,790 -0.63(-0.60%)
Jan 19, 2007 104.50 105.73 104.27 105.04 192,901 +0.68(+0.65%)
Jan 18, 2007 105.75 106.29 104.11 104.36 144,573 -1.48(-1.40%)
Jan 17, 2007 105.14 106.98 105.14 105.84 224,811 +0.71(+0.67%)
Jan 16, 2007 105.89 106.04 104.92 105.14 261,677 -0.42(-0.39%)
Jan 12, 2007 104.47 106.97 104.27 105.55 587,380 +1.27(+1.22%)
Jan 11, 2007 103.39 104.56 103.30 104.28 272,107 +0.89(+0.86%)
Jan 10, 2007 102.92 103.53 102.22 103.39 293,999 +0.47(+0.46%)
Jan 09, 2007 101.93 103.48 101.93 102.92 278,922 +0.99(+0.97%)
Jan 08, 2007 100.60 102.19 100.27 101.93 231,420 +1.33(+1.32%)
Jan 05, 2007 101.42 101.69 100.11 100.60 184,537 -0.81(-0.80%)
Jan 04, 2007 102.09 102.68 100.46 101.42 406,870 -1.11(-1.09%)
Jan 03, 2007 102.72 103.57 101.57 102.53 336,855 +0.73(+0.71%)
Dec 29, 2006 101.68 102.11 101.51 101.80 182,368 +0.12(+0.12%)
Dec 28, 2006 101.93 102.31 101.48 101.68 113,903 -0.16(-0.16%)
Dec 27, 2006 99.79 101.98 99.79 101.84 221,403 +2.26(+2.27%)
Dec 26, 2006 99.94 100.28 99.47 99.59 168,634 +0.45(+0.45%)
Dec 22, 2006 100.03 100.38 98.92 99.14 158,720 -1.02(-1.01%)
Dec 21, 2006 100.42 101.40 99.84 100.16 197,755 -0.42(-0.41%)
Dec 20, 2006 100.95 101.66 100.50 100.58 132,697 -0.81(-0.80%)
Dec 19, 2006 101.50 101.75 100.69 101.39 215,827 -0.11(-0.11%)
Dec 18, 2006 101.70 102.13 101.24 101.50 210,560 -0.20(-0.20%)
Dec 15, 2006 101.96 102.62 101.40 101.70 351,416 +0.59(+0.58%)
Dec 14, 2006 100.44 101.17 100.12 101.11 231,833 +0.60(+0.60%)
Dec 13, 2006 99.74 100.73 99.74 100.51 293,896 +0.93(+0.93%)
Dec 12, 2006 99.74 99.74 98.48 99.58 173,074 -0.37(-0.37%)
Dec 11, 2006 99.64 100.52 98.93 99.95 226,773 +0.58(+0.58%)
Dec 08, 2006 99.98 100.66 99.28 99.36 220,474 -0.86(-0.86%)
Dec 07, 2006 100.81 101.24 100.05 100.23 159,030 -0.35(-0.35%)
Dec 06, 2006 100.29 100.76 99.97 100.58 147,671 +0.04(+0.04%)
Dec 05, 2006 99.93 101.27 99.85 100.54 298,233 +0.71(+0.71%)
Dec 04, 2006 98.00 99.83 98.00 99.83 325,702 +1.88(+1.92%)
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.