Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

157.28 -2.06 (-1.29%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 204.42 204.48 204.48 204.48 274,878 +0.84(+0.41%)
Aug 28, 2014 203.51 204.26 202.13 203.64 280,961 -0.99(-0.48%)
Aug 27, 2014 207.22 207.64 203.98 204.63 398,364 -1.87(-0.91%)
Aug 26, 2014 199.50 207.58 199.50 206.50 1,153,731 +8.70(+4.40%)
Aug 25, 2014 195.82 197.98 194.94 197.80 314,598 +3.30(+1.70%)
Aug 22, 2014 194.80 196.16 194.79 194.50 286,970 +0.04(+0.02%)
Aug 21, 2014 193.90 194.71 193.48 194.46 387,040 +0.59(+0.30%)
Aug 20, 2014 192.79 194.19 192.32 193.87 318,197 +0.16(+0.09%)
Aug 19, 2014 194.97 195.04 193.43 193.71 256,850 -0.65(-0.33%)
Aug 18, 2014 193.37 194.92 193.33 194.35 215,121 +2.62(+1.37%)
Aug 15, 2014 193.40 193.47 189.85 191.73 337,292 -0.85(-0.44%)
Aug 14, 2014 191.61 193.27 191.61 192.58 304,372 +0.96(+0.50%)
Aug 13, 2014 191.97 191.97 191.97 191.62 259,922 +0.91(+0.48%)
Aug 12, 2014 190.17 191.64 189.72 190.71 297,755 -0.52(-0.27%)
Aug 11, 2014 191.06 192.36 190.03 191.24 262,845 +0.85(+0.45%)
Aug 08, 2014 188.82 189.85 186.97 190.38 242,575 +2.35(+1.25%)
Aug 07, 2014 189.87 190.44 187.59 188.03 266,651 -0.60(-0.32%)
Aug 06, 2014 186.51 190.80 186.27 188.63 419,176 +1.21(+0.65%)
Aug 05, 2014 189.13 189.86 186.44 187.42 505,543 -3.24(-1.70%)
Aug 04, 2014 190.50 191.29 189.41 190.66 536,237 +1.26(+0.66%)
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.