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 (%)
Jun 30, 2011 98.10 98.78 97.13 98.24 324,509 +0.41(+0.42%)
Jun 29, 2011 96.84 98.61 96.66 97.83 492,048 +1.55(+1.61%)
Jun 28, 2011 94.64 96.65 94.64 96.28 322,514 +1.78(+1.89%)
Jun 27, 2011 92.91 94.92 92.33 94.50 362,205 +1.43(+1.54%)
Jun 24, 2011 95.40 95.78 92.74 93.07 497,586 -2.35(-2.47%)
Jun 23, 2011 94.07 95.50 92.18 95.42 438,406 +0.01(+0.01%)
Jun 22, 2011 96.02 97.04 95.29 95.41 518,436 -1.43(-1.48%)
Jun 21, 2011 93.94 96.97 93.69 96.85 551,241 +3.46(+3.70%)
Jun 20, 2011 93.74 93.92 93.06 93.39 406,963 +0.37(+0.40%)
Jun 17, 2011 93.49 94.63 92.67 93.02 578,963 +0.78(+0.85%)
Jun 16, 2011 92.96 93.98 90.43 92.24 662,209 -0.71(-0.76%)
Jun 15, 2011 93.50 94.73 92.23 92.94 633,907 -1.88(-1.98%)
Jun 14, 2011 93.86 95.26 93.32 94.82 538,513 +2.32(+2.51%)
Jun 13, 2011 93.04 93.26 91.90 92.50 563,575 -0.50(-0.54%)
Jun 10, 2011 92.82 93.62 91.78 93.00 666,552 +0.00(+0.00%)
Jun 09, 2011 91.64 93.71 91.45 93.00 726,903 +1.40(+1.53%)
Jun 08, 2011 91.60 92.28 91.18 91.60 572,683 -0.04(-0.04%)
Jun 07, 2011 91.77 92.74 90.93 91.64 485,289 +0.40(+0.44%)
Jun 06, 2011 94.39 95.61 90.74 91.24 648,821 -3.73(-3.93%)
Jun 03, 2011 96.13 96.13 94.48 94.97 489,196 -5.28(-5.26%)
May 24, 2011 100.46 100.84 99.81 100.25 489,674 -0.05(-0.05%)
May 23, 2011 100.34 100.64 99.27 100.29 623,770 -1.06(-1.04%)
May 20, 2011 101.64 102.51 100.90 101.35 589,073 -0.91(-0.89%)
May 19, 2011 100.35 102.27 100.02 102.26 897,368 +2.52(+2.52%)
May 18, 2011 98.31 99.94 97.48 99.74 304,358 +1.64(+1.67%)
May 17, 2011 98.73 99.12 96.80 98.11 384,594 -1.31(-1.32%)
May 16, 2011 100.30 101.56 99.27 99.41 249,817 -1.40(-1.39%)
May 13, 2011 102.97 102.97 100.65 100.82 244,289 -2.07(-2.01%)
May 12, 2011 101.53 103.34 100.27 102.89 268,500 +0.91(+0.89%)
May 11, 2011 103.17 104.01 100.85 101.98 295,424 -1.67(-1.62%)
May 10, 2011 102.42 104.18 102.38 103.65 324,487 +1.67(+1.64%)
May 09, 2011 101.39 102.39 100.62 101.98 237,252 +0.57(+0.56%)
May 06, 2011 102.65 103.56 100.66 101.41 260,286 +0.47(+0.46%)
May 05, 2011 100.62 102.69 99.93 100.94 267,434 -0.75(-0.74%)
May 04, 2011 102.95 103.22 100.52 101.70 369,264 -1.16(-1.13%)
May 03, 2011 104.84 105.15 101.81 102.86 425,822 -2.31(-2.19%)
May 02, 2011 105.17 105.37 104.91 105.17 356,089 -0.46(-0.44%)
Apr 29, 2011 106.02 106.19 105.27 105.63 338,024 -0.38(-0.36%)
Apr 28, 2011 105.59 107.75 105.29 106.01 585,776 +0.16(+0.15%)
Apr 27, 2011 106.69 107.32 104.04 105.84 697,913 -0.80(-0.75%)
Apr 26, 2011 102.65 107.69 102.65 106.65 1,034,863 +4.81(+4.73%)
Apr 25, 2011 101.96 102.06 100.41 101.83 297,672 -0.96(-0.93%)
Apr 21, 2011 100.89 103.14 100.24 102.79 439,693 +2.80(+2.80%)
Apr 20, 2011 100.19 100.82 99.55 99.99 477,088 +1.75(+1.78%)
Apr 19, 2011 99.07 99.73 97.59 98.24 484,296 -0.36(-0.36%)
Apr 18, 2011 99.59 99.60 97.37 98.60 813,475 -2.51(-2.48%)
Apr 15, 2011 99.74 101.47 99.34 101.11 730,458 +1.81(+1.82%)
Apr 14, 2011 99.84 100.70 99.08 99.30 641,291 -1.13(-1.13%)
Apr 13, 2011 100.84 101.43 99.18 100.43 795,493 +0.03(+0.03%)
Apr 12, 2011 102.03 102.84 100.34 100.40 575,023 -2.00(-1.96%)
Apr 11, 2011 105.22 106.56 102.35 102.41 653,990 -3.86(-3.64%)
Apr 08, 2011 109.19 109.43 105.54 106.27 412,700 -2.00(-1.85%)
Apr 07, 2011 107.92 109.41 107.41 108.27 287,873 +0.11(+0.10%)
Apr 06, 2011 109.00 109.00 106.51 108.17 334,505 +0.12(+0.11%)
Apr 05, 2011 108.00 108.91 107.38 108.05 258,711 -0.46(-0.43%)
Apr 04, 2011 107.42 108.80 107.42 108.52 276,480 +1.17(+1.09%)
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.