Indicators

Affiliated Managers Group (NY: AMG )

156.77 +1.21 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	61.06	61.71	61.06	61.41	374,087	+0.82(+1.36%)
Jan 28, 2005	60.77	61.79	60.09	60.59	597,838	-0.73(-1.18%)
Jan 27, 2005	61.06	61.76	60.66	61.32	562,732	+0.97(+1.60%)
Jan 26, 2005	59.37	60.43	58.93	60.35	984,419	+1.56(+2.65%)
Jan 25, 2005	58.43	59.05	58.39	58.79	450,288	+0.35(+0.60%)
Jan 24, 2005	59.02	59.43	58.35	58.44	312,032	-0.48(-0.82%)
Jan 21, 2005	59.61	59.75	58.82	58.92	369,647	-0.69(-1.15%)
Jan 20, 2005	60.07	60.07	58.98	59.61	1,305,022	-0.60(-1.00%)
Jan 19, 2005	60.77	60.94	60.05	60.21	735,578	-0.38(-0.62%)
Jan 18, 2005	60.83	60.94	60.42	60.59	527,832	-0.34(-0.56%)
Jan 14, 2005	60.72	61.05	60.62	60.93	287,251	+0.26(+0.43%)
Jan 13, 2005	61.11	61.27	60.55	60.67	292,001	-0.45(-0.73%)
Jan 12, 2005	61.55	61.66	60.59	61.11	522,256	-0.63(-1.02%)
Jan 11, 2005	62.24	62.37	61.68	61.74	320,705	-0.50(-0.81%)
Jan 10, 2005	62.27	62.73	61.98	62.24	352,094	-0.10(-0.16%)
Jan 07, 2005	62.56	62.87	62.25	62.34	381,418	-0.08(-0.12%)
Jan 06, 2005	62.24	62.71	62.22	62.42	382,657	+0.19(+0.31%)
Jan 05, 2005	63.68	63.68	62.20	62.23	498,301	-1.49(-2.34%)
Jan 04, 2005	64.75	64.97	63.19	63.72	652,459	-1.04(-1.60%)

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.