Indicators

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	166.34	166.34	163.14	163.87	178,740	-1.93(-1.16%)
May 27, 2021	162.23	166.28	161.36	165.79	396,114	+5.37(+3.34%)
May 26, 2021	158.09	161.29	158.09	160.43	273,386	+2.56(+1.62%)
May 25, 2021	157.88	159.93	156.84	157.87	451,792	+0.45(+0.29%)
May 24, 2021	158.97	158.97	155.67	157.42	190,001	-0.19(-0.12%)
May 21, 2021	156.85	159.18	156.39	157.61	210,538	+1.93(+1.24%)
May 20, 2021	156.59	157.08	153.72	155.68	271,607	-0.15(-0.10%)
May 19, 2021	156.45	158.87	153.01	155.83	440,452	-3.11(-1.96%)
May 18, 2021	160.98	161.10	158.74	158.94	440,288	-1.73(-1.08%)
May 17, 2021	163.79	164.56	159.47	160.67	316,397	-3.60(-2.19%)
May 14, 2021	162.98	165.05	161.48	164.27	541,656	+2.67(+1.65%)
May 13, 2021	158.43	163.30	158.24	161.60	563,552	+2.86(+1.80%)
May 12, 2021	169.00	170.97	158.59	158.74	513,154	-10.70(-6.32%)
May 11, 2021	170.75	173.79	167.71	169.44	406,913	-4.58(-2.63%)
May 10, 2021	173.56	176.69	172.61	174.02	249,440	+0.61(+0.35%)
May 07, 2021	173.62	175.96	172.51	173.41	321,193	-1.30(-0.74%)
May 06, 2021	169.87	175.00	166.82	174.71	315,228	+6.27(+3.72%)
May 05, 2021	166.63	169.64	163.21	168.43	351,128	+5.57(+3.42%)
May 04, 2021	160.78	163.13	157.96	162.86	328,302	+1.59(+0.99%)

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.