Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.84 74.94 71.84 74.46 483,744 +2.21(+3.05%)
Jun 29, 2020 71.94 72.84 71.52 72.26 348,281 +1.00(+1.40%)
Jun 26, 2020 73.57 74.14 71.03 71.26 577,937 -3.57(-4.77%)
Jun 25, 2020 72.12 74.87 71.85 74.82 317,877 +1.89(+2.59%)
Jun 24, 2020 73.84 74.33 72.66 72.94 504,894 -1.98(-2.64%)
Jun 23, 2020 76.02 76.17 74.66 74.91 300,215 +0.15(+0.20%)
Jun 22, 2020 74.33 75.44 73.12 74.76 330,292 -0.37(-0.49%)
Jun 19, 2020 75.62 76.12 73.64 75.13 893,340 +0.52(+0.70%)
Jun 18, 2020 73.22 75.15 72.63 74.61 350,177 +0.36(+0.48%)
Jun 17, 2020 74.25 75.66 73.41 74.26 343,220 -0.24(-0.32%)
Jun 16, 2020 77.35 77.35 72.86 74.49 361,289 +1.11(+1.51%)
Jun 15, 2020 69.93 74.03 69.63 73.39 543,892 +0.68(+0.93%)
Jun 12, 2020 73.84 73.84 70.47 72.71 365,266 +2.54(+3.62%)
Jun 11, 2020 73.08 73.99 70.09 70.17 522,355 -6.43(-8.40%)
Jun 10, 2020 80.32 80.32 75.69 76.60 714,936 -4.26(-5.27%)
Jun 09, 2020 79.05 81.75 78.82 80.87 435,854 -0.75(-0.92%)
Jun 08, 2020 79.82 81.69 78.65 81.62 459,054 +3.58(+4.58%)
Jun 05, 2020 81.58 82.34 77.57 78.04 474,004 +1.74(+2.28%)
Jun 04, 2020 73.96 76.73 72.47 76.30 612,709 +1.91(+2.56%)
Jun 03, 2020 71.34 75.05 71.19 74.39 545,113 +4.76(+6.84%)
Jun 02, 2020 69.30 69.86 67.97 69.63 678,080 +1.44(+2.11%)
Jun 01, 2020 66.84 68.61 66.35 68.19 416,156 +1.66(+2.49%)
May 29, 2020 67.78 69.17 66.42 66.53 587,750 -2.27(-3.30%)
May 28, 2020 72.24 72.34 68.54 68.80 363,911 -3.56(-4.91%)
May 27, 2020 72.27 73.23 71.08 72.36 336,113 +2.46(+3.51%)
May 26, 2020 66.30 70.70 66.30 69.90 450,799 +5.52(+8.58%)
May 22, 2020 66.56 66.62 64.03 64.38 349,846 -2.21(-3.31%)
May 21, 2020 65.29 67.04 65.29 66.58 400,002 +0.74(+1.12%)
May 20, 2020 66.56 66.82 65.39 65.85 257,827 +0.84(+1.29%)
May 19, 2020 65.97 67.32 64.63 65.01 252,254 -1.51(-2.27%)
May 18, 2020 64.97 67.11 64.81 66.52 420,084 +4.06(+6.51%)
May 15, 2020 60.66 63.45 60.66 62.45 474,105 +0.36(+0.58%)
May 14, 2020 59.04 62.33 56.73 62.09 503,056 +2.35(+3.93%)
May 13, 2020 60.52 60.82 58.28 59.74 620,714 -1.14(-1.87%)
May 12, 2020 66.32 66.32 60.70 60.88 493,418 -5.23(-7.92%)
May 11, 2020 65.29 67.17 64.61 66.12 553,974 -0.08(-0.12%)
May 08, 2020 65.37 66.26 64.49 66.20 485,119 +1.99(+3.10%)
May 07, 2020 64.09 66.29 63.45 64.21 313,571 +1.63(+2.60%)
May 06, 2020 65.20 65.48 62.29 62.58 371,167 -2.24(-3.45%)
May 05, 2020 68.17 68.51 64.72 64.82 356,984 -0.93(-1.41%)
May 04, 2020 64.21 66.07 63.30 65.75 537,148 +0.87(+1.34%)
May 01, 2020 67.92 68.31 64.23 64.88 525,051 -4.98(-7.13%)
Apr 30, 2020 68.70 70.61 67.74 69.86 477,727 -0.37(-0.53%)
Apr 29, 2020 69.90 71.57 69.47 70.23 369,797 +2.21(+3.24%)
Apr 28, 2020 68.93 69.64 66.55 68.02 553,366 +1.40(+2.10%)
Apr 27, 2020 62.09 67.52 60.29 66.62 905,480 +6.42(+10.67%)
Apr 24, 2020 60.91 61.27 59.96 60.20 471,874 -0.12(-0.20%)
Apr 23, 2020 61.74 62.69 59.60 60.32 460,615 -0.84(-1.37%)
Apr 22, 2020 62.54 62.54 60.44 61.16 308,760 +0.25(+0.41%)
Apr 21, 2020 59.44 61.35 59.08 60.91 375,024 -0.53(-0.86%)
Apr 20, 2020 61.13 63.67 59.94 61.44 438,333 -1.42(-2.26%)
Apr 17, 2020 62.28 64.03 61.45 62.86 463,162 +3.06(+5.11%)
Apr 16, 2020 59.56 60.80 58.49 59.80 381,484 -0.04(-0.07%)
Apr 15, 2020 60.57 60.91 58.66 59.84 500,254 -3.32(-5.25%)
Apr 14, 2020 65.09 65.14 61.95 63.16 668,219 +0.35(+0.56%)
Apr 13, 2020 67.40 67.45 61.62 62.81 525,876 -3.69(-5.56%)
Apr 09, 2020 66.57 72.44 65.07 66.50 1,110,087 +1.46(+2.24%)
Apr 08, 2020 63.01 65.46 61.36 65.05 507,553 +2.59(+4.14%)
Apr 07, 2020 64.63 64.63 61.03 62.46 673,582 +0.91(+1.48%)
Apr 06, 2020 58.62 62.12 58.62 61.55 610,043 +6.27(+11.34%)
Apr 03, 2020 56.64 57.13 53.24 55.28 418,598 -1.36(-2.40%)
Apr 02, 2020 56.29 58.83 55.20 56.64 634,489 +0.57(+1.02%)
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.