Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 148.90 149.03 145.14 145.17 554,035 -2.69(-1.82%)
Jun 28, 2018 146.22 148.08 145.53 147.86 611,122 +1.59(+1.09%)
Jun 27, 2018 147.78 148.94 146.04 146.27 508,443 -1.87(-1.26%)
Jun 26, 2018 149.66 150.25 147.54 148.14 737,859 -1.81(-1.21%)
Jun 25, 2018 149.98 150.66 148.44 149.95 892,830 -1.03(-0.68%)
Jun 22, 2018 150.63 151.60 150.02 150.98 625,376 +1.16(+0.78%)
Jun 21, 2018 149.13 150.13 148.10 149.81 562,967 +0.68(+0.46%)
Jun 20, 2018 151.06 151.83 149.03 149.13 533,178 -1.24(-0.82%)
Jun 19, 2018 147.85 151.38 147.00 150.37 884,106 +0.98(+0.65%)
Jun 18, 2018 151.31 152.12 149.11 149.39 683,228 -2.74(-1.80%)
Jun 15, 2018 153.39 150.27 152.14 758,750 +0.29(+0.19%)
Jun 14, 2018 152.85 153.36 151.39 151.84 577,015 -0.48(-0.31%)
Jun 13, 2018 158.43 159.06 152.26 152.32 942,480 -6.03(-3.81%)
Jun 12, 2018 160.32 161.35 158.32 158.36 338,724 -1.54(-0.96%)
Jun 11, 2018 161.38 162.69 159.90 159.90 239,336 -1.26(-0.78%)
Jun 08, 2018 161.09 161.21 159.72 161.16 500,461 -0.12(-0.07%)
Jun 07, 2018 164.04 164.23 160.44 161.28 419,210 -1.69(-1.04%)
Jun 06, 2018 164.08 162.97 539,222 +3.50(+2.19%)
Jun 05, 2018 158.23 159.98 156.84 159.47 425,277 +1.02(+0.64%)
Jun 04, 2018 158.12 159.08 157.59 158.46 323,923 +1.03(+0.65%)
Jun 01, 2018 157.26 158.75 156.85 157.43 278,231 +1.92(+1.24%)
May 31, 2018 156.65 157.60 154.49 155.51 376,582 -1.56(-0.99%)
May 30, 2018 154.85 157.20 154.36 157.07 551,150 +3.54(+2.31%)
May 29, 2018 157.75 158.30 152.02 153.53 594,300 -5.96(-3.73%)
May 25, 2018 159.48 159.48 159.48 0 -0.62(-0.38%)
May 24, 2018 160.34 160.80 158.12 160.10 205,801 -0.98(-0.61%)
May 23, 2018 162.57 163.06 159.55 161.07 281,310 -2.41(-1.48%)
May 22, 2018 163.11 164.16 162.08 163.48 331,678 +0.59(+0.37%)
May 21, 2018 164.79 165.88 162.77 162.89 314,382 -0.87(-0.53%)
May 18, 2018 165.07 165.54 163.71 163.76 236,207 -1.50(-0.91%)
May 17, 2018 163.51 165.64 162.28 165.26 407,639 +1.87(+1.15%)
May 16, 2018 162.28 164.77 162.28 163.39 230,056 +0.75(+0.46%)
May 15, 2018 161.14 162.67 160.85 162.63 354,059 +0.68(+0.42%)
May 14, 2018 161.59 162.99 161.07 161.95 348,544 +1.07(+0.67%)
May 11, 2018 161.21 161.99 160.43 160.88 181,411 +0.06(+0.04%)
May 10, 2018 160.05 161.82 159.13 160.82 229,821 +1.14(+0.72%)
May 09, 2018 159.82 161.01 158.06 159.68 258,099 +0.54(+0.34%)
May 08, 2018 158.16 160.51 157.61 159.14 425,256 +0.81(+0.51%)
May 07, 2018 158.53 159.79 156.87 158.33 314,289 +0.71(+0.45%)
May 04, 2018 154.83 159.22 154.83 157.62 337,607 +1.61(+1.03%)
May 03, 2018 156.13 156.72 152.23 156.01 539,049 -1.00(-0.63%)
May 02, 2018 159.92 160.72 156.75 157.00 983,636 -2.96(-1.85%)
May 01, 2018 159.87 161.82 157.43 159.97 555,794 -0.71(-0.44%)
Apr 30, 2018 157.14 166.40 156.24 160.68 1,019,745 -5.01(-3.02%)
Apr 27, 2018 165.69 166.23 164.52 165.69 586,723 -0.08(-0.05%)
Apr 26, 2018 165.01 165.93 163.36 165.77 420,858 +1.06(+0.65%)
Apr 25, 2018 164.63 165.76 163.83 164.70 404,503 +0.03(+0.02%)
Apr 24, 2018 168.00 168.27 163.63 164.68 392,978 -1.81(-1.09%)
Apr 23, 2018 167.37 169.32 166.18 166.49 281,084 -0.55(-0.33%)
Apr 20, 2018 168.42 170.07 165.74 167.03 509,453 -1.17(-0.69%)
Apr 19, 2018 167.04 168.85 166.83 168.20 266,049 +1.17(+0.70%)
Apr 18, 2018 169.02 169.97 167.03 167.03 422,157 -1.51(-0.90%)
Apr 17, 2018 168.60 169.64 167.59 168.54 569,153 +1.53(+0.92%)
Apr 16, 2018 166.70 169.23 166.17 167.01 510,017 +2.06(+1.25%)
Apr 13, 2018 170.20 170.51 163.91 164.96 634,820 -3.96(-2.34%)
Apr 12, 2018 167.63 170.37 166.89 168.91 556,204 +2.43(+1.46%)
Apr 11, 2018 168.36 169.79 166.40 166.49 562,720 -5.32(-3.10%)
Apr 10, 2018 173.99 174.53 171.17 171.81 825,921 +1.56(+0.92%)
Apr 09, 2018 173.02 175.08 170.18 170.25 393,509 -1.72(-1.00%)
Apr 06, 2018 174.90 176.11 169.95 171.97 466,487 -5.43(-3.06%)
Apr 05, 2018 179.54 180.31 176.70 177.39 416,297 -1.87(-1.04%)
Apr 04, 2018 172.72 179.77 171.95 179.26 388,805 +2.43(+1.37%)
Apr 03, 2018 177.03 178.57 174.40 176.84 409,918 +0.98(+0.56%)
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.