Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 103.61 104.74 102.16 103.37 229,197 -0.24(-0.23%)
Feb 25, 2011 102.17 103.95 102.12 103.61 300,694 +4.11(+4.13%)
Feb 24, 2011 101.47 102.75 99.40 99.51 453,144 -1.49(-1.48%)
Feb 23, 2011 104.20 104.63 98.91 101.00 610,184 -2.83(-2.72%)
Feb 22, 2011 106.49 108.63 103.81 103.83 745,110 -4.82(-4.44%)
Feb 18, 2011 108.01 108.85 107.54 108.65 227,016 +0.78(+0.73%)
Feb 17, 2011 107.70 108.26 107.45 107.87 489,849 -0.49(-0.45%)
Feb 16, 2011 106.44 109.29 106.09 108.36 665,571 +2.13(+2.01%)
Feb 15, 2011 105.75 107.29 105.75 106.23 598,612 -0.42(-0.39%)
Feb 14, 2011 104.90 106.85 104.39 106.65 570,477 +1.48(+1.41%)
Feb 11, 2011 100.73 105.33 100.73 105.17 644,513 +3.98(+3.93%)
Feb 10, 2011 97.91 101.50 97.34 101.19 478,523 +2.88(+2.93%)
Feb 09, 2011 97.81 99.21 97.48 98.31 357,804 +0.35(+0.36%)
Feb 08, 2011 98.61 99.11 97.70 97.96 298,949 -0.65(-0.66%)
Feb 07, 2011 96.79 99.53 96.79 98.61 370,500 +2.01(+2.09%)
Feb 04, 2011 95.89 97.26 95.60 96.59 422,746 +0.71(+0.74%)
Feb 03, 2011 96.64 96.68 93.83 95.89 497,269 -1.35(-1.38%)
Feb 02, 2011 96.71 98.94 95.87 97.23 506,659 +0.39(+0.40%)
Feb 01, 2011 99.43 100.08 96.56 96.85 1,116,798 -1.76(-1.79%)
Jan 31, 2011 98.83 99.76 98.17 98.61 424,192 +0.06(+0.06%)
Jan 28, 2011 101.64 102.55 97.57 98.55 502,323 -2.72(-2.69%)
Jan 27, 2011 98.31 101.45 98.28 101.27 371,076 +3.11(+3.17%)
Jan 26, 2011 96.58 99.25 96.45 98.16 534,713 +1.69(+1.75%)
Jan 25, 2011 97.47 97.47 94.86 96.48 644,732 -1.29(-1.32%)
Jan 24, 2011 97.27 98.40 97.27 97.77 429,645 +0.49(+0.51%)
Jan 21, 2011 97.17 98.54 96.86 97.27 596,428 +0.25(+0.26%)
Jan 20, 2011 98.68 99.27 96.07 97.02 668,283 -1.87(-1.89%)
Jan 19, 2011 100.86 101.00 98.49 98.89 1,061,844 -1.80(-1.79%)
Jan 18, 2011 101.44 101.61 98.30 100.69 649,787 -0.77(-0.75%)
Jan 14, 2011 102.12 102.41 101.10 101.46 499,022 -1.06(-1.04%)
Jan 13, 2011 101.40 103.44 100.73 102.52 668,897 +1.31(+1.29%)
Jan 12, 2011 100.35 101.23 98.58 101.21 284,064 +1.68(+1.68%)
Jan 11, 2011 100.58 101.08 98.98 99.54 251,910 -0.45(-0.45%)
Jan 10, 2011 96.14 100.28 96.14 99.98 436,958 +3.54(+3.68%)
Jan 07, 2011 97.12 98.09 95.56 96.44 297,591 -0.40(-0.41%)
Jan 06, 2011 96.56 96.98 96.04 96.84 426,727 +0.73(+0.76%)
Jan 05, 2011 95.66 96.50 95.66 96.11 325,872 +0.22(+0.23%)
Jan 04, 2011 97.55 97.87 95.32 95.89 291,671 -1.61(-1.65%)
Jan 03, 2011 97.15 99.42 97.15 97.50 594,888 +1.41(+1.47%)
Dec 31, 2010 95.70 96.89 95.25 96.08 286,603 +0.43(+0.45%)
Dec 30, 2010 96.65 97.01 95.54 95.66 241,901 -0.90(-0.93%)
Dec 29, 2010 96.74 97.17 95.91 96.56 169,015 -0.03(-0.03%)
Dec 28, 2010 97.18 97.33 96.24 96.59 137,332 -0.33(-0.34%)
Dec 27, 2010 96.21 96.91 95.71 96.91 254,503 +0.26(+0.27%)
Dec 23, 2010 97.96 98.07 96.22 96.65 389,758 -1.29(-1.32%)
Dec 22, 2010 98.67 98.83 97.20 97.94 386,894 -0.70(-0.71%)
Dec 21, 2010 96.71 98.75 96.59 98.64 463,701 +2.38(+2.47%)
Dec 20, 2010 96.41 96.68 95.53 96.26 576,992 +0.14(+0.14%)
Dec 17, 2010 95.48 96.68 95.22 96.12 849,132 +0.71(+0.74%)
Dec 16, 2010 93.87 95.47 93.40 95.41 368,956 +1.69(+1.81%)
Dec 15, 2010 92.74 95.93 92.67 93.72 481,737 +0.93(+1.00%)
Dec 14, 2010 93.92 94.05 92.49 92.79 411,760 -0.85(-0.91%)
Dec 13, 2010 95.85 95.85 93.37 93.64 740,023 -1.74(-1.83%)
Dec 10, 2010 94.16 95.95 92.94 95.38 708,408 +1.59(+1.69%)
Dec 09, 2010 93.63 93.81 92.20 93.80 427,614 +0.81(+0.87%)
Dec 08, 2010 92.24 93.07 92.24 92.98 295,100 +0.94(+1.02%)
Dec 07, 2010 92.97 94.85 91.54 92.04 435,874 +0.46(+0.51%)
Dec 06, 2010 91.04 91.70 90.26 91.58 366,006 +0.46(+0.51%)
Dec 03, 2010 89.65 91.42 89.30 91.11 371,257 +0.63(+0.70%)
Dec 02, 2010 87.80 90.70 87.80 90.48 485,311 +2.93(+3.35%)
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.