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 28, 2002 26.36 27.29 26.36 26.47 754,112 +0.22(+0.85%)
Jun 27, 2002 26.58 26.64 26.13 26.25 538,828 -0.16(-0.60%)
Jun 26, 2002 26.26 26.60 25.91 26.41 501,502 -0.38(-1.43%)
Jun 25, 2002 27.07 27.38 26.69 26.79 291,484 -0.79(-2.86%)
Jun 21, 2002 27.87 28.11 27.48 27.58 213,734 -0.19(-0.67%)
Jun 20, 2002 28.38 28.65 27.76 27.76 239,445 -0.62(-2.17%)
Jun 19, 2002 28.98 29.05 28.37 28.38 366,601 -0.71(-2.43%)
Jun 18, 2002 28.87 29.31 28.77 29.08 262,522 +0.21(+0.73%)
Jun 17, 2002 28.32 28.87 28.24 28.87 279,249 +0.79(+2.82%)
Jun 14, 2002 27.76 28.09 27.33 28.08 524,734 +0.10(+0.37%)
Jun 12, 2002 28.08 28.28 27.74 27.98 467,583 +0.00(+0.02%)
Jun 11, 2002 29.03 29.18 27.97 27.97 464,331 -0.95(-3.29%)
Jun 10, 2002 28.77 29.23 28.46 28.93 185,236 +0.24(+0.83%)
Jun 07, 2002 28.41 28.69 27.89 28.69 484,465 -0.05(-0.16%)
Jun 06, 2002 29.23 29.25 28.73 28.74 162,624 -0.53(-1.82%)
Jun 05, 2002 29.27 29.53 29.16 29.27 210,947 -0.60(-2.02%)
May 31, 2002 29.48 30.33 29.48 29.87 350,804 -0.16(-0.53%)
May 28, 2002 30.12 30.13 29.51 30.03 260,199 +0.02(+0.06%)
May 27, 2002 30.58 30.99 29.94 30.01 510,795 +0.00(+0.00%)
May 24, 2002 30.58 30.99 29.94 30.01 510,795 -0.61(-2.00%)
May 23, 2002 28.71 30.95 28.71 30.63 1,449,061 +1.91(+6.64%)
May 22, 2002 28.34 28.77 28.34 28.72 333,922 +0.34(+1.18%)
May 21, 2002 28.97 29.36 28.30 28.38 307,902 -0.51(-1.77%)
May 20, 2002 29.43 29.44 28.80 28.90 237,276 -0.62(-2.11%)
May 17, 2002 29.33 29.85 29.33 29.52 153,021 +0.18(+0.60%)
May 16, 2002 29.68 29.68 29.28 29.34 186,785 -0.43(-1.43%)
May 15, 2002 29.16 30.04 28.89 29.77 423,907 +0.54(+1.86%)
May 14, 2002 28.84 29.31 28.77 29.23 520,088 +0.60(+2.11%)
May 13, 2002 27.98 28.62 27.79 28.62 380,076 +0.64(+2.28%)
May 10, 2002 28.62 28.62 27.98 27.99 315,801 -0.65(-2.26%)
May 09, 2002 29.30 29.30 28.54 28.63 409,039 -0.77(-2.62%)
May 08, 2002 28.30 29.47 28.22 29.40 693,554 +1.70(+6.15%)
May 07, 2002 27.53 27.91 27.37 27.70 585,757 +0.28(+1.02%)
May 06, 2002 27.85 28.08 27.12 27.42 776,570 -0.32(-1.16%)
May 03, 2002 27.87 27.87 27.54 27.74 305,424 -0.07(-0.26%)
May 02, 2002 27.56 27.98 27.35 27.82 816,219 +0.36(+1.32%)
May 01, 2002 26.90 27.47 26.90 27.45 829,694 +0.08(+0.28%)
Apr 30, 2002 27.11 27.41 27.07 27.38 1,237,649 +0.43(+1.60%)
Apr 29, 2002 27.36 27.53 26.59 26.95 1,421,647 -0.39(-1.42%)
Apr 26, 2002 27.63 27.70 27.25 27.33 953,598 -0.30(-1.09%)
Apr 25, 2002 27.51 28.02 27.42 27.63 924,016 -0.02(-0.06%)
Apr 24, 2002 28.34 29.05 27.33 27.65 1,536,878 -0.22(-0.79%)
Apr 23, 2002 29.12 29.12 27.87 27.87 371,403 -1.27(-4.36%)
Apr 22, 2002 29.57 29.58 29.12 29.14 102,685 -0.41(-1.40%)
Apr 19, 2002 29.87 30.09 29.42 29.55 444,816 -0.21(-0.69%)
Apr 18, 2002 29.98 30.11 29.57 29.76 107,177 -0.22(-0.72%)
Apr 17, 2002 30.07 30.13 29.92 29.98 168,509 -0.09(-0.30%)
Apr 16, 2002 29.33 30.13 29.33 30.07 172,381 +0.84(+2.87%)
Apr 15, 2002 29.74 29.74 29.15 29.23 182,758 -0.41(-1.38%)
Apr 12, 2002 29.70 29.72 29.16 29.64 307,127 +0.39(+1.32%)
Apr 11, 2002 30.47 30.64 28.97 29.25 757,210 -1.23(-4.03%)
Apr 10, 2002 30.40 30.78 30.40 30.48 285,909 +0.19(+0.61%)
Apr 09, 2002 30.58 30.65 30.17 30.29 124,059 -0.19(-0.61%)
Apr 08, 2002 30.34 30.51 30.05 30.48 241,303 +0.09(+0.28%)
Apr 05, 2002 30.39 30.56 30.26 30.39 216,677 +0.10(+0.34%)
Apr 04, 2002 30.35 30.54 30.01 30.29 392,931 -0.15(-0.49%)
Apr 03, 2002 30.60 30.80 30.39 30.44 277,700 -0.17(-0.56%)
Apr 02, 2002 30.63 30.63 30.46 30.61 194,220 -0.10(-0.34%)
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.