Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	102.85	103.65	102.17	103.24	640,212	+0.42(+0.40%)
Mar 30, 2006	102.37	105.15	102.24	102.83	918,292	+0.77(+0.75%)
Mar 29, 2006	98.25	102.61	98.25	102.06	2,657,914	+3.82(+3.88%)
Mar 28, 2006	100.52	100.70	98.13	98.25	899,292	-1.79(-1.79%)
Mar 27, 2006	100.66	100.66	99.53	100.04	293,155	-0.62(-0.61%)
Mar 24, 2006	98.78	100.72	98.62	100.66	320,003	+1.83(+1.85%)
Mar 23, 2006	100.35	100.39	98.47	98.83	227,068	-1.52(-1.52%)
Mar 22, 2006	99.29	100.41	98.78	100.35	332,291	+0.83(+0.84%)
Mar 21, 2006	100.43	100.77	99.29	99.52	450,420	-1.07(-1.06%)
Mar 20, 2006	100.84	101.69	99.04	100.58	885,661	+0.72(+0.72%)
Mar 17, 2006	98.39	100.62	98.34	99.86	794,483	+1.27(+1.29%)
Mar 16, 2006	98.88	101.06	98.19	98.60	1,077,622	-0.23(-0.24%)
Mar 15, 2006	98.00	99.70	97.96	98.83	1,955,436	+0.99(+1.01%)
Mar 14, 2006	95.73	98.26	95.55	97.84	1,069,774	+2.96(+3.12%)
Mar 13, 2006	94.08	95.64	92.87	94.88	767,738	+2.68(+2.91%)
Mar 10, 2006	92.17	92.80	91.92	92.19	523,218	+0.21(+0.23%)
Mar 09, 2006	93.21	94.03	91.86	91.98	385,160	-1.02(-1.09%)
Mar 08, 2006	93.40	94.21	92.49	93.00	583,419	-0.47(-0.51%)
Mar 07, 2006	95.29	95.29	93.01	93.47	608,718	-1.98(-2.07%)
Mar 06, 2006	97.69	97.81	95.07	95.45	327,334	-2.49(-2.54%)
Mar 03, 2006	97.08	98.58	96.94	97.94	641,038	+0.61(+0.63%)
Mar 02, 2006	96.18	97.47	95.86	97.33	600,354	+1.14(+1.19%)

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.

Affiliated Managers Group (NY: AMG )

Historical Prices

Sections

Services

Contact Information

Follow Us