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 30, 2005 67.07 67.12 66.17 66.18 335,367 -0.66(-0.99%)
Jun 29, 2005 66.78 67.01 66.32 66.84 359,322 -0.07(-0.10%)
Jun 28, 2005 65.18 66.90 65.18 66.90 644,715 +1.72(+2.64%)
Jun 27, 2005 65.03 65.32 64.85 65.18 542,597 -0.15(-0.22%)
Jun 24, 2005 62.85 65.37 62.84 65.32 1,498,105 +2.47(+3.93%)
Jun 23, 2005 63.87 63.87 62.81 62.85 621,070 -0.94(-1.47%)
Jun 22, 2005 63.73 64.11 63.39 63.79 273,518 +0.15(+0.23%)
Jun 21, 2005 64.31 64.65 63.53 63.65 393,809 -0.71(-1.10%)
Jun 20, 2005 64.99 64.99 64.07 64.36 276,822 -0.73(-1.12%)
Jun 17, 2005 64.79 65.08 64.26 65.08 256,894 +0.29(+0.45%)
Jun 16, 2005 64.53 64.82 64.30 64.79 208,262 +0.27(+0.42%)
Jun 15, 2005 65.08 65.10 64.30 64.52 273,105 -0.40(-0.61%)
Jun 14, 2005 64.87 65.21 64.60 64.92 163,347 +0.05(+0.07%)
Jun 13, 2005 65.08 65.37 64.73 64.87 220,033 -0.19(-0.30%)
Jun 10, 2005 65.08 65.32 64.94 65.06 154,054 -0.07(-0.10%)
Jun 09, 2005 64.39 65.44 64.06 65.13 316,162 +0.82(+1.28%)
Jun 08, 2005 65.09 65.28 64.28 64.31 209,914 -0.78(-1.21%)
Jun 07, 2005 65.57 65.86 65.00 65.09 223,750 -0.38(-0.58%)
Jun 06, 2005 65.05 65.49 64.86 65.47 267,736 +0.43(+0.66%)
Jun 03, 2005 65.18 65.55 64.82 65.04 283,121 -0.13(-0.19%)
Jun 02, 2005 64.86 65.21 64.60 65.17 261,954 +0.20(+0.31%)
Jun 01, 2005 64.36 65.35 64.31 64.97 345,073 +0.37(+0.57%)
May 31, 2005 64.15 64.84 63.87 64.60 143,006 +0.44(+0.68%)
May 27, 2005 64.21 64.31 63.97 64.16 181,416 +0.09(+0.14%)
May 26, 2005 63.39 64.25 63.39 64.08 801,247 +0.69(+1.08%)
May 25, 2005 63.92 63.95 63.19 63.39 337,535 -0.52(-0.82%)
May 24, 2005 63.19 64.02 62.81 63.91 411,052 +0.72(+1.13%)
May 23, 2005 62.81 63.32 62.65 63.19 431,393 +0.29(+0.46%)
May 20, 2005 62.85 63.04 62.31 62.90 128,757 -0.01(-0.02%)
May 19, 2005 62.76 63.19 62.47 62.91 1,020,041 +0.06(+0.09%)
May 18, 2005 61.40 63.00 61.40 62.85 616,526 +1.66(+2.71%)
May 17, 2005 61.06 61.27 60.01 61.20 512,550 -0.11(-0.17%)
May 16, 2005 59.56 61.31 59.52 61.31 348,377 +1.69(+2.83%)
May 13, 2005 60.02 60.05 59.13 59.62 394,222 -0.27(-0.45%)
May 12, 2005 60.83 61.41 59.84 59.89 726,698 -0.94(-1.54%)
May 11, 2005 60.93 61.03 60.43 60.83 831,087 +0.00(+0.00%)
May 10, 2005 61.26 61.26 60.58 60.83 421,377 -0.57(-0.93%)
May 09, 2005 60.98 61.45 60.72 61.40 405,889 +0.43(+0.70%)
May 06, 2005 61.74 61.77 60.85 60.98 438,621 -0.62(-1.01%)
May 05, 2005 62.08 62.15 60.92 61.60 503,670 -0.57(-0.92%)
May 04, 2005 60.24 62.20 60.24 62.17 964,801 +2.12(+3.53%)
May 03, 2005 60.68 60.97 59.68 60.05 465,570 -0.52(-0.86%)
May 02, 2005 60.70 60.77 60.14 60.57 427,469 +0.01(+0.02%)
Apr 29, 2005 60.00 60.61 59.77 60.56 515,131 +0.80(+1.35%)
Apr 28, 2005 60.49 60.49 59.76 59.76 379,766 -0.73(-1.20%)
Apr 27, 2005 60.29 60.84 59.20 60.48 487,253 +0.19(+0.32%)
Apr 26, 2005 59.80 61.06 59.80 60.29 593,914 -0.29(-0.48%)
Apr 25, 2005 59.40 61.01 59.27 60.58 681,163 +1.42(+2.41%)
Apr 22, 2005 59.27 60.06 58.92 59.16 881,991 +1.02(+1.75%)
Apr 21, 2005 57.08 58.23 56.68 58.14 569,856 +1.30(+2.28%)
Apr 20, 2005 57.63 57.72 56.82 56.84 661,751 -0.76(-1.31%)
Apr 19, 2005 58.45 59.76 57.33 57.60 1,136,305 +1.26(+2.23%)
Apr 18, 2005 55.42 56.58 55.42 56.34 538,157 +1.06(+1.91%)
Apr 15, 2005 56.46 56.65 55.28 55.28 472,797 -1.32(-2.33%)
Apr 14, 2005 56.80 57.19 56.41 56.60 900,370 +0.13(+0.22%)
Apr 13, 2005 58.35 58.35 56.17 56.47 1,103,677 -1.73(-2.98%)
Apr 12, 2005 58.40 58.50 56.86 58.21 901,403 -0.30(-0.51%)
Apr 11, 2005 59.47 59.52 58.34 58.51 512,963 -0.92(-1.55%)
Apr 08, 2005 59.81 59.82 59.26 59.43 375,016 -0.38(-0.63%)
Apr 07, 2005 59.77 59.97 59.45 59.80 478,063 +0.05(+0.08%)
Apr 06, 2005 60.66 60.66 59.67 59.76 772,129 -0.90(-1.48%)
Apr 05, 2005 60.79 61.15 60.53 60.66 611,880 -0.14(-0.22%)
Apr 04, 2005 59.65 61.02 59.27 60.79 393,189 +1.14(+1.92%)
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.