Indicators

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	133.05	135.55	132.70	134.32	1,382,995	+1.70(+1.29%)
Feb 26, 2016	128.87	132.97	128.01	132.62	762,522	+6.42(+5.09%)
Feb 25, 2016	125.22	126.25	122.44	126.19	491,590	+1.33(+1.06%)
Feb 24, 2016	122.57	125.41	120.71	124.87	898,559	-0.23(-0.19%)
Feb 23, 2016	130.19	130.52	124.94	125.10	656,655	-5.64(-4.31%)
Feb 22, 2016	127.92	131.01	127.92	130.74	589,762	+5.28(+4.21%)
Feb 19, 2016	124.00	125.55	121.90	125.46	688,541	+0.33(+0.26%)
Feb 18, 2016	126.64	126.86	123.57	125.13	679,814	-1.36(-1.07%)
Feb 17, 2016	124.78	128.22	124.78	126.48	470,176	+3.86(+3.14%)
Feb 16, 2016	122.83	123.89	121.41	122.63	648,850	+2.13(+1.77%)
Feb 12, 2016	116.67	120.50	120.50	120.50	547,243	+6.41(+5.62%)
Feb 11, 2016	112.79	116.20	112.32	114.09	788,715	-3.09(-2.64%)
Feb 10, 2016	116.89	119.75	116.47	117.18	551,283	+1.02(+0.88%)
Feb 09, 2016	113.98	116.95	113.41	116.16	767,214	-0.41(-0.35%)
Feb 08, 2016	117.75	118.14	113.43	116.57	805,578	-4.25(-3.52%)
Feb 05, 2016	124.50	125.86	120.25	120.82	655,414	-3.79(-3.04%)
Feb 04, 2016	119.44	126.53	118.30	124.61	661,521	+6.06(+5.11%)
Feb 03, 2016	119.62	119.62	113.59	118.54	818,475	-0.19(-0.16%)
Feb 02, 2016	122.02	123.68	117.89	118.74	991,669	-9.30(-7.26%)

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.