Skip to main content

Affiliated Managers Group (NY: AMG )

179.05 +3.29 (+1.87%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 186.07 187.75 184.43 184.53 512,895 -0.87(-0.47%)
Feb 27, 2018 189.12 190.40 185.25 185.40 525,910 -4.49(-2.37%)
Feb 26, 2018 185.88 190.13 184.94 189.89 367,267 +4.73(+2.55%)
Feb 23, 2018 183.21 185.17 182.45 185.17 281,251 +3.10(+1.70%)
Feb 22, 2018 181.82 182.07 432,085 -2.14(-1.16%)
Feb 21, 2018 183.04 189.10 181.91 184.21 478,632 +1.69(+0.92%)
Feb 20, 2018 185.50 187.43 182.08 182.53 489,925 -4.38(-2.34%)
Feb 16, 2018 186.90 186.90 186.90 0 +1.46(+0.79%)
Feb 15, 2018 185.90 187.99 183.25 185.44 625,495 +0.82(+0.44%)
Feb 14, 2018 175.93 184.79 175.31 184.62 707,125 +7.33(+4.13%)
Feb 13, 2018 176.04 177.84 174.09 177.29 655,393 +0.72(+0.41%)
Feb 12, 2018 176.97 179.52 174.91 176.57 391,024 +0.93(+0.53%)
Feb 09, 2018 177.32 177.43 169.50 175.65 608,530 +1.10(+0.63%)
Feb 08, 2018 182.55 183.12 175.87 174.55 737,814 -8.54(-4.66%)
Feb 07, 2018 183.80 186.47 181.91 183.08 605,443 -2.47(-1.33%)
Feb 06, 2018 177.08 186.01 176.12 185.55 720,380 -0.96(-0.52%)
Feb 05, 2018 189.39 191.49 181.56 186.51 537,974 -5.27(-2.75%)
Feb 02, 2018 194.46 195.10 190.01 191.78 462,833 -4.52(-2.30%)
Feb 01, 2018 193.03 196.96 191.37 196.31 487,443 +2.07(+1.07%)
Jan 31, 2018 198.33 198.33 192.02 194.24 883,562 -3.49(-1.77%)
Jan 30, 2018 202.62 203.54 196.44 197.73 782,847 -5.83(-2.86%)
Jan 29, 2018 200.58 207.09 198.06 203.56 586,829 -6.37(-3.04%)
Jan 26, 2018 205.60 211.13 205.43 209.93 410,538 +4.63(+2.26%)
Jan 25, 2018 206.27 206.27 203.74 205.30 223,159 -0.44(-0.21%)
Jan 24, 2018 208.48 208.50 204.43 205.74 505,311 -1.43(-0.69%)
Jan 23, 2018 208.06 208.74 206.25 207.17 228,583 -1.02(-0.49%)
Jan 22, 2018 205.94 208.22 203.86 208.19 267,140 +1.92(+0.93%)
Jan 19, 2018 201.17 208.08 201.17 206.27 503,564 +6.50(+3.25%)
Jan 18, 2018 202.37 202.61 199.45 199.77 222,532 -2.30(-1.14%)
Jan 17, 2018 198.89 202.87 197.44 202.07 340,492 +4.54(+2.30%)
Jan 16, 2018 199.31 200.50 196.07 197.53 397,993 +0.20(+0.10%)
Jan 12, 2018 197.32 197.32 197.32 0 +2.02(+1.04%)
Jan 11, 2018 193.27 195.30 192.65 195.30 271,747 +2.28(+1.18%)
Jan 10, 2018 191.67 193.02 342,395 -1.84(-0.94%)
Jan 09, 2018 195.19 197.38 194.28 194.86 313,261 -0.25(-0.13%)
Jan 08, 2018 194.01 195.54 193.24 195.11 237,309 +1.03(+0.53%)
Jan 05, 2018 193.56 194.31 192.43 194.08 254,656 +0.91(+0.47%)
Jan 04, 2018 197.11 198.23 192.88 193.18 373,147 -3.48(-1.77%)
Jan 03, 2018 198.70 199.43 194.78 196.66 286,641 -0.90(-0.45%)
Jan 02, 2018 200.94 199.71 197.03 197.56 280,798 -2.15(-1.08%)
Dec 29, 2017 199.71 199.71 199.71 0 -1.23(-0.61%)
Dec 28, 2017 199.00 201.16 198.80 200.93 182,018 +1.79(+0.90%)
Dec 27, 2017 199.06 200.06 198.22 199.14 212,850 +0.59(+0.30%)
Dec 26, 2017 198.47 199.08 197.53 198.55 131,012 -0.14(-0.07%)
Dec 22, 2017 197.71 199.35 196.68 198.68 169,678 +2.26(+1.15%)
Dec 21, 2017 197.79 198.41 196.25 196.43 179,855 -0.69(-0.35%)
Dec 20, 2017 198.47 199.42 196.42 197.12 229,535 +0.38(+0.19%)
Dec 19, 2017 197.22 197.86 196.09 196.74 248,736 +0.81(+0.41%)
Dec 18, 2017 195.48 196.59 193.69 195.93 390,051 +2.66(+1.37%)
Dec 15, 2017 189.67 194.36 189.67 193.27 615,441 +4.33(+2.29%)
Dec 14, 2017 190.69 191.50 188.82 188.94 237,456 -1.49(-0.78%)
Dec 13, 2017 192.16 193.03 190.35 190.43 309,246 -1.00(-0.52%)
Dec 12, 2017 191.43 193.43 191.04 191.43 436,690 -1.22(-0.63%)
Dec 11, 2017 195.03 195.10 192.06 192.65 271,704 -2.36(-1.21%)
Dec 08, 2017 193.47 195.13 192.76 195.01 252,717 +2.16(+1.12%)
Dec 07, 2017 192.55 194.66 191.56 192.85 193,047 +0.21(+0.11%)
Dec 06, 2017 191.80 194.29 191.21 192.64 200,124 +0.95(+0.50%)
Dec 05, 2017 192.79 193.43 190.22 191.69 262,687 -0.34(-0.18%)
Dec 04, 2017 194.31 195.37 191.57 192.03 263,983 -0.48(-0.25%)
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.