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

Affiliated Managers Group (NY: AMG )

159.83 +0.82 (+0.52%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 (%)
Dec 31, 2013 208.38 210.03 210.03 210.03 248,856 +1.84(+0.88%)
Dec 30, 2013 208.04 209.29 207.67 208.19 205,082 +0.10(+0.05%)
Dec 27, 2013 207.81 210.31 207.81 208.10 224,395 +0.10(+0.05%)
Dec 26, 2013 207.96 209.59 207.19 208.00 259,087 +0.75(+0.36%)
Dec 24, 2013 206.97 207.55 206.19 207.25 80,572 +0.12(+0.06%)
Dec 23, 2013 202.06 207.76 202.06 207.14 341,108 +2.93(+1.44%)
Dec 20, 2013 201.63 205.57 201.25 204.20 467,834 +2.60(+1.29%)
Dec 19, 2013 202.40 203.44 201.43 201.60 404,573 -1.20(-0.59%)
Dec 18, 2013 198.47 202.95 196.61 202.80 323,077 +5.53(+2.80%)
Dec 17, 2013 197.15 198.01 195.77 197.27 285,626 -0.16(-0.08%)
Dec 16, 2013 196.66 198.60 195.63 197.42 242,480 +1.85(+0.95%)
Dec 13, 2013 195.22 196.76 193.61 195.57 287,397 +2.06(+1.07%)
Dec 12, 2013 193.27 195.49 192.77 193.51 321,086 +0.83(+0.43%)
Dec 11, 2013 195.56 197.54 191.96 192.68 364,131 -3.71(-1.89%)
Dec 10, 2013 198.41 198.62 196.35 196.39 250,725 -2.24(-1.13%)
Dec 09, 2013 196.67 199.30 196.09 198.62 484,429 +2.01(+1.02%)
Dec 06, 2013 193.97 197.02 193.26 196.61 391,052 +4.79(+2.50%)
Dec 05, 2013 192.18 192.18 189.71 191.82 277,283 -0.58(-0.30%)
Dec 04, 2013 192.73 193.61 189.35 192.40 236,867 -1.02(-0.53%)
Dec 03, 2013 194.80 195.87 192.71 193.41 203,420 -1.03(-0.53%)
Dec 02, 2013 194.10 197.31 193.05 194.44 311,193 +0.51(+0.26%)
Nov 29, 2013 195.01 195.72 193.45 193.93 95,979 -0.73(-0.37%)
Nov 27, 2013 194.69 194.90 193.05 194.65 183,272 +0.31(+0.16%)
Nov 26, 2013 194.40 195.56 192.20 194.34 286,193 -0.20(-0.10%)
Nov 25, 2013 195.13 195.91 193.96 194.55 176,483 -0.20(-0.10%)
Nov 22, 2013 194.50 195.42 193.88 194.75 184,369 +0.66(+0.34%)
Nov 21, 2013 193.69 195.17 192.11 194.09 226,834 +1.43(+0.74%)
Nov 20, 2013 191.78 194.27 191.60 192.66 375,600 +1.09(+0.57%)
Nov 19, 2013 192.34 193.41 190.94 191.56 287,118 -2.04(-1.06%)
Nov 18, 2013 196.27 196.27 192.91 193.61 260,455 -1.68(-0.86%)
Nov 15, 2013 196.04 196.84 194.84 195.28 239,281 -0.29(-0.15%)
Nov 14, 2013 194.30 195.57 193.56 195.57 502,742 -0.95(-0.48%)
Nov 13, 2013 192.52 196.66 192.38 196.52 435,969 +2.10(+1.08%)
Nov 12, 2013 194.70 195.21 192.65 194.42 391,350 -0.32(-0.16%)
Nov 11, 2013 196.26 196.37 194.15 194.74 319,659 -1.38(-0.70%)
Nov 08, 2013 189.43 196.40 189.43 196.12 873,077 +7.18(+3.80%)
Nov 07, 2013 193.72 195.24 188.75 188.94 590,384 -4.70(-2.43%)
Nov 06, 2013 188.76 193.64 187.71 193.64 870,906 +6.54(+3.49%)
Nov 05, 2013 193.42 193.42 186.71 187.10 795,060 -4.94(-2.57%)
Nov 04, 2013 193.69 194.05 191.69 192.04 658,137 -0.03(-0.02%)
Nov 01, 2013 191.95 193.40 190.21 192.07 320,183 +0.86(+0.45%)
Oct 31, 2013 192.63 193.67 191.01 191.21 501,424 -1.54(-0.80%)
Oct 30, 2013 196.12 196.69 192.33 192.75 381,126 -3.20(-1.63%)
Oct 29, 2013 195.22 196.28 194.38 195.94 355,109 +0.47(+0.24%)
Oct 28, 2013 196.48 196.48 194.40 195.47 306,094 -0.68(-0.35%)
Oct 25, 2013 195.45 196.16 194.38 196.15 316,939 +1.18(+0.61%)
Oct 24, 2013 194.01 195.89 193.21 194.96 282,286 +0.70(+0.36%)
Oct 23, 2013 192.72 194.46 191.83 194.27 379,155 +0.53(+0.28%)
Oct 22, 2013 192.00 194.10 191.63 193.73 415,664 +0.73(+0.38%)
Oct 21, 2013 191.93 193.38 190.78 193.01 346,458 +0.73(+0.38%)
Oct 18, 2013 190.40 193.17 189.01 192.28 465,244 +3.04(+1.61%)
Oct 17, 2013 183.26 189.49 183.26 189.24 612,105 +5.57(+3.03%)
Oct 16, 2013 182.79 184.78 181.79 183.67 381,701 +1.87(+1.03%)
Oct 15, 2013 182.68 183.70 176.26 181.80 307,508 -1.31(-0.71%)
Oct 14, 2013 180.75 183.63 180.09 183.11 374,884 +0.38(+0.21%)
Oct 11, 2013 181.44 182.89 180.40 182.73 335,098 +1.29(+0.71%)
Oct 10, 2013 180.66 182.21 180.22 181.44 587,802 +3.73(+2.10%)
Oct 09, 2013 177.84 179.15 175.97 177.72 325,940 +0.81(+0.46%)
Oct 08, 2013 179.49 180.74 176.76 176.90 292,254 -2.54(-1.41%)
Oct 07, 2013 175.99 181.40 175.99 179.44 285,802 -3.11(-1.70%)
Oct 04, 2013 180.50 182.81 178.75 182.55 223,184 +2.44(+1.36%)
Oct 03, 2013 178.17 181.55 177.33 180.11 329,431 +0.13(+0.08%)
Oct 02, 2013 178.47 179.99 177.53 179.97 311,047 +0.81(+0.45%)
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.