Skip to main content

Affiliated Managers Group (NY: AMG )

167.10 +0.74 (+0.45%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 153.07 154.88 152.65 154.09 202,033 -0.03(-0.02%)
Jun 29, 2021 154.86 155.43 153.28 154.12 207,597 +0.56(+0.36%)
Jun 28, 2021 156.10 156.10 151.76 153.56 241,179 -3.34(-2.13%)
Jun 25, 2021 154.60 158.66 154.60 156.90 778,609 +2.99(+1.94%)
Jun 24, 2021 153.43 154.40 151.03 153.91 197,380 +1.47(+0.96%)
Jun 23, 2021 152.15 153.66 151.87 152.44 212,892 +0.48(+0.32%)
Jun 22, 2021 153.16 154.07 150.41 151.97 213,122 -1.76(-1.14%)
Jun 21, 2021 149.74 153.86 148.89 153.72 319,386 +5.24(+3.53%)
Jun 18, 2021 150.78 152.90 148.03 148.49 709,195 -6.27(-4.05%)
Jun 17, 2021 159.95 159.95 152.27 154.75 504,613 -4.92(-3.08%)
Jun 16, 2021 160.19 160.77 157.89 159.67 307,039 -1.35(-0.84%)
Jun 15, 2021 161.19 162.22 159.24 161.02 219,434 +0.51(+0.32%)
Jun 14, 2021 161.14 161.17 159.53 160.51 225,686 -0.81(-0.50%)
Jun 11, 2021 160.72 162.07 160.43 161.32 149,706 +1.72(+1.08%)
Jun 10, 2021 162.84 163.34 159.23 159.60 208,523 -1.14(-0.71%)
Jun 09, 2021 162.71 162.71 160.04 160.74 148,036 -2.58(-1.58%)
Jun 08, 2021 161.78 164.00 159.70 163.32 334,128 +1.36(+0.84%)
Jun 07, 2021 165.39 165.94 161.96 161.96 264,629 -2.83(-1.72%)
Jun 04, 2021 165.63 165.94 162.08 164.79 187,696 -0.66(-0.40%)
Jun 03, 2021 165.48 167.98 163.82 165.45 434,111 -0.73(-0.44%)
Jun 02, 2021 165.33 167.54 163.96 166.18 308,580 +1.31(+0.79%)
Jun 01, 2021 165.67 166.28 163.61 164.87 319,433 +0.99(+0.60%)
May 28, 2021 166.35 166.35 163.15 163.88 178,729 -1.93(-1.16%)
May 27, 2021 162.24 166.28 161.37 165.81 396,089 +5.37(+3.34%)
May 26, 2021 158.10 161.30 158.10 160.44 273,369 +2.56(+1.62%)
May 25, 2021 157.89 159.94 156.85 157.88 451,764 +0.45(+0.29%)
May 24, 2021 158.98 158.98 155.68 157.43 189,989 -0.19(-0.12%)
May 21, 2021 156.86 159.19 156.40 157.62 210,525 +1.93(+1.24%)
May 20, 2021 156.60 157.09 153.73 155.69 271,590 -0.15(-0.10%)
May 19, 2021 156.46 158.88 153.03 155.84 440,424 -3.11(-1.96%)
May 18, 2021 160.99 161.11 158.75 158.95 440,260 -1.73(-1.08%)
May 17, 2021 163.80 164.57 159.48 160.68 316,377 -3.60(-2.19%)
May 14, 2021 162.99 165.06 161.49 164.28 541,622 +2.67(+1.65%)
May 13, 2021 158.44 163.31 158.25 161.61 563,517 +2.86(+1.80%)
May 12, 2021 169.01 170.98 158.60 158.75 513,122 -10.70(-6.32%)
May 11, 2021 170.76 173.80 167.72 169.45 406,887 -4.58(-2.63%)
May 10, 2021 173.57 176.70 172.62 174.03 249,424 +0.61(+0.35%)
May 07, 2021 173.63 175.97 172.53 173.42 321,173 -1.30(-0.74%)
May 06, 2021 169.88 175.01 166.84 174.72 315,208 +6.27(+3.73%)
May 05, 2021 166.65 169.65 163.22 168.44 351,106 +5.58(+3.42%)
May 04, 2021 160.79 163.14 157.97 162.87 328,281 +1.59(+0.99%)
May 03, 2021 160.06 163.92 157.07 161.28 394,724 +0.24(+0.15%)
Apr 30, 2021 165.73 165.73 158.38 161.04 469,680 -2.81(-1.71%)
Apr 29, 2021 160.74 164.67 159.27 163.85 253,768 +4.48(+2.81%)
Apr 28, 2021 161.01 161.01 158.74 159.37 231,664 -1.45(-0.90%)
Apr 27, 2021 157.96 161.08 156.80 160.82 232,837 +2.86(+1.81%)
Apr 26, 2021 159.21 161.49 157.41 157.96 367,073 -0.05(-0.03%)
Apr 23, 2021 156.10 159.25 156.10 158.01 311,552 +2.50(+1.61%)
Apr 22, 2021 158.87 159.01 154.16 155.51 275,640 -2.43(-1.54%)
Apr 21, 2021 153.88 158.32 153.39 157.94 332,541 +3.22(+2.08%)
Apr 20, 2021 156.33 156.52 152.42 154.72 255,456 -2.07(-1.32%)
Apr 19, 2021 157.28 157.41 155.39 156.79 200,978 -0.58(-0.37%)
Apr 16, 2021 158.13 158.61 156.95 157.37 150,221 -0.31(-0.20%)
Apr 15, 2021 158.41 158.80 156.81 157.68 224,852 +1.03(+0.66%)
Apr 14, 2021 155.30 158.96 155.30 156.65 174,155 +1.92(+1.24%)
Apr 13, 2021 159.15 159.15 154.47 154.74 203,717 -3.77(-2.38%)
Apr 12, 2021 156.30 158.93 155.51 158.50 233,060 +3.00(+1.93%)
Apr 09, 2021 154.22 156.71 153.76 155.50 209,869 +1.49(+0.97%)
Apr 08, 2021 154.56 154.56 151.41 154.01 178,938 +0.33(+0.21%)
Apr 07, 2021 154.19 154.56 152.06 153.69 262,058 -0.87(-0.56%)
Apr 06, 2021 154.53 155.58 153.53 154.56 222,918 +0.27(+0.18%)
Apr 05, 2021 153.57 155.59 153.24 154.28 228,103 +2.12(+1.39%)
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.