Skip to main content

Affiliated Managers Group (NY: AMG )

167.38 +1.02 (+0.61%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 59.56 59.80 58.49 58.86 899,828 -0.99(-1.65%)
Jun 29, 2010 59.84 63.28 59.47 59.84 267 -4.97(-7.67%)
Jun 25, 2010 64.81 65.13 63.10 64.81 445,432 +1.62(+2.56%)
Jun 24, 2010 65.72 65.72 62.87 63.19 833,383 -2.90(-4.38%)
Jun 23, 2010 66.89 67.02 65.50 66.09 357,418 -0.82(-1.23%)
Jun 22, 2010 68.32 68.76 66.83 66.91 390,096 -1.46(-2.14%)
Jun 21, 2010 68.42 68.87 67.92 68.38 708,886 +0.82(+1.22%)
Jun 18, 2010 67.55 68.08 67.28 67.55 433,308 -0.41(-0.60%)
Jun 17, 2010 68.33 68.51 66.97 67.96 719,636 +0.03(+0.04%)
Jun 16, 2010 66.08 68.09 66.08 67.93 657,472 +1.01(+1.51%)
Jun 15, 2010 65.86 67.12 65.55 66.92 456,549 +1.65(+2.52%)
Jun 14, 2010 67.26 67.99 65.13 65.28 752,450 -1.09(-1.65%)
Jun 11, 2010 65.23 66.45 65.03 66.37 339,302 +0.46(+0.71%)
Jun 10, 2010 64.62 66.03 63.84 65.91 447,547 +2.61(+4.12%)
Jun 09, 2010 64.76 65.52 63.00 63.30 394,603 -1.19(-1.85%)
Jun 08, 2010 63.99 64.74 62.54 64.49 433,117 +0.50(+0.79%)
Jun 07, 2010 66.44 67.39 63.97 63.99 602,497 -2.05(-3.11%)
Jun 04, 2010 66.04 68.15 65.92 66.04 450,794 -2.75(-4.00%)
Jun 03, 2010 68.53 69.53 68.10 68.79 369,807 -0.02(-0.03%)
Jun 02, 2010 66.94 68.89 66.17 68.81 537,550 +2.24(+3.36%)
Jun 01, 2010 68.74 69.26 66.47 66.57 684,678 -2.82(-4.06%)
May 28, 2010 69.39 71.19 69.11 69.39 597,142 -1.97(-2.76%)
May 27, 2010 68.63 71.39 68.37 71.36 620,066 +3.93(+5.83%)
May 26, 2010 67.75 68.90 67.02 67.43 448,724 +0.21(+0.32%)
May 25, 2010 66.69 67.31 64.70 67.21 769,260 -0.62(-0.91%)
May 24, 2010 70.12 70.39 67.79 67.83 428,334 -2.76(-3.91%)
May 21, 2010 67.68 70.80 66.93 70.59 533,620 +1.55(+2.24%)
May 20, 2010 69.61 71.39 68.98 69.04 1,127 -3.60(-4.96%)
May 19, 2010 71.48 73.03 70.89 72.65 621,190 +0.72(+1.00%)
May 18, 2010 75.45 75.86 71.68 71.93 476,606 -2.59(-3.47%)
May 17, 2010 74.99 75.82 72.71 74.52 388,998 -0.17(-0.23%)
May 14, 2010 74.69 76.69 74.04 74.69 329,354 -2.63(-3.41%)
May 13, 2010 78.00 78.87 77.32 77.32 274,372 -1.11(-1.42%)
May 12, 2010 77.06 78.53 76.51 78.44 341,862 +1.92(+2.51%)
May 11, 2010 77.21 77.66 76.22 76.52 341,861 -0.85(-1.10%)
May 10, 2010 75.40 77.43 75.26 77.37 724,890 +5.62(+7.83%)
May 07, 2010 75.22 75.29 71.45 71.76 922,610 -3.59(-4.77%)
May 06, 2010 78.38 79.56 70.89 75.35 1,124,516 -4.45(-5.58%)
May 05, 2010 79.76 81.15 78.37 79.80 754,839 -1.32(-1.62%)
May 04, 2010 81.33 81.73 80.19 81.12 566,724 -1.52(-1.84%)
May 03, 2010 81.58 82.96 80.87 82.64 770,649 +1.11(+1.37%)
Apr 30, 2010 84.25 84.25 81.53 81.53 679,237 -2.78(-3.30%)
Apr 29, 2010 81.49 85.24 81.27 84.31 576,791 +3.52(+4.35%)
Apr 28, 2010 80.11 81.66 79.79 80.79 669,361 +2.05(+2.61%)
Apr 27, 2010 79.23 80.26 77.00 78.74 984,663 -1.20(-1.50%)
Apr 26, 2010 82.60 82.77 79.94 79.94 765,243 -2.76(-3.34%)
Apr 23, 2010 82.29 82.85 81.81 82.70 379,669 +0.78(+0.96%)
Apr 22, 2010 80.30 82.12 79.68 81.91 415,868 +0.76(+0.93%)
Apr 21, 2010 80.83 81.57 80.26 81.16 428,270 +0.61(+0.76%)
Apr 20, 2010 80.15 80.71 79.53 80.55 338,628 +0.85(+1.07%)
Apr 19, 2010 79.60 81.21 78.88 79.70 457,444 -0.48(-0.60%)
Apr 16, 2010 81.17 81.93 78.90 80.18 714,777 -1.17(-1.44%)
Apr 15, 2010 79.84 81.48 79.74 81.35 385,466 +1.07(+1.33%)
Apr 14, 2010 79.30 80.33 78.42 80.29 623,555 +1.63(+2.07%)
Apr 13, 2010 77.88 78.86 77.56 78.66 259,156 +0.76(+0.97%)
Apr 12, 2010 79.03 79.03 77.54 77.91 482,891 -0.82(-1.05%)
Apr 09, 2010 78.74 78.87 77.74 78.73 474,735 +0.18(+0.23%)
Apr 08, 2010 79.42 79.50 78.29 78.54 603,010 -1.38(-1.73%)
Apr 07, 2010 80.67 80.97 79.25 79.93 496,403 -1.11(-1.37%)
Apr 06, 2010 79.27 81.04 78.34 81.04 672,786 +1.36(+1.70%)
Apr 05, 2010 79.19 80.20 78.78 79.69 416,726 +0.99(+1.26%)
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.