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 (%)
Jun 30, 2023 151.38 151.38 149.73 149.86 172,813 -0.49(-0.33%)
Jun 29, 2023 145.86 150.73 145.85 150.35 219,370 +5.12(+3.52%)
Jun 28, 2023 146.08 146.36 144.65 145.23 187,037 -0.92(-0.63%)
Jun 27, 2023 145.62 146.83 144.99 146.15 178,451 +1.52(+1.05%)
Jun 26, 2023 142.98 145.13 142.98 144.63 145,934 +1.73(+1.21%)
Jun 23, 2023 142.75 143.78 141.79 142.90 345,699 -1.25(-0.87%)
Jun 22, 2023 145.14 145.65 141.95 144.15 193,885 -1.77(-1.21%)
Jun 21, 2023 147.47 147.58 145.54 145.92 134,539 -1.82(-1.23%)
Jun 20, 2023 146.73 149.13 146.63 147.74 233,532 -0.53(-0.36%)
Jun 16, 2023 151.98 151.98 147.95 148.27 904,170 -2.92(-1.93%)
Jun 15, 2023 147.31 151.27 146.59 151.19 218,409 +9.23(+6.50%)
May 08, 2023 142.14 142.14 140.73 141.96 122,187 +0.41(+0.29%)
May 05, 2023 140.27 141.96 140.22 141.55 200,571 +3.83(+2.78%)
May 04, 2023 140.06 140.89 135.96 137.72 221,295 -3.56(-2.52%)
May 03, 2023 144.01 146.57 140.96 141.28 512,710 -1.93(-1.35%)
May 02, 2023 143.89 144.61 139.81 143.21 370,368 -1.88(-1.30%)
May 01, 2023 142.83 146.42 142.83 145.09 324,346 +0.75(+0.52%)
Apr 28, 2023 140.96 144.73 140.59 144.34 418,362 +2.75(+1.94%)
Apr 27, 2023 140.03 141.59 139.05 141.59 303,075 +2.52(+1.81%)
Apr 26, 2023 139.47 141.31 137.96 139.07 194,907 -0.97(-0.69%)
Apr 25, 2023 141.36 142.67 139.88 140.04 201,201 -2.86(-2.00%)
Apr 24, 2023 142.89 144.01 141.54 142.90 131,185 +0.10(+0.07%)
Apr 21, 2023 143.06 143.10 141.42 142.80 176,663 -0.27(-0.19%)
Apr 20, 2023 142.23 143.97 142.16 143.07 151,990 -0.51(-0.35%)
Apr 19, 2023 143.67 144.42 142.61 143.58 209,736 -0.29(-0.20%)
Apr 18, 2023 142.84 144.20 141.68 143.87 303,833 +1.36(+0.95%)
Apr 17, 2023 140.81 142.74 140.29 142.51 156,985 +0.94(+0.66%)
Apr 14, 2023 141.76 142.85 139.62 141.57 116,667 +1.16(+0.83%)
Apr 13, 2023 139.63 140.69 138.76 140.41 163,400 +1.34(+0.96%)
Apr 12, 2023 139.95 140.21 137.70 139.07 204,960 +0.50(+0.36%)
Apr 11, 2023 138.38 140.27 138.17 138.57 180,361 +0.67(+0.49%)
Apr 10, 2023 136.98 139.20 136.98 137.90 190,472 +0.24(+0.17%)
Apr 06, 2023 137.09 138.50 137.05 137.66 135,859 +0.56(+0.41%)
Apr 05, 2023 136.39 137.27 135.44 137.10 247,971 -0.32(-0.23%)
Apr 04, 2023 141.15 141.15 135.86 137.42 416,087 -2.81(-2.00%)
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.