Skip to main content

Affiliated Managers Group (NY: AMG )

186.20 +8.44 (+4.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 187.13 189.90 184.88 186.20 351,680 +8.44(+4.75%)
Nov 05, 2024 174.25 179.55 174.25 177.76 423,812 +0.70(+0.40%)
Nov 04, 2024 184.05 191.00 173.58 177.06 503,324 -16.75(-8.64%)
Nov 01, 2024 195.11 196.89 193.18 193.81 299,390 -0.09(-0.05%)
Oct 31, 2024 196.62 197.12 192.78 193.90 151,354 -2.42(-1.23%)
Oct 30, 2024 195.54 199.52 195.32 196.32 177,763 +0.77(+0.39%)
Oct 29, 2024 192.85 196.16 192.54 195.55 154,590 +0.74(+0.38%)
Oct 28, 2024 193.00 195.55 191.90 194.81 128,429 +3.46(+1.81%)
Oct 25, 2024 191.92 193.13 189.97 191.35 157,952 +1.28(+0.67%)
Oct 24, 2024 189.42 191.01 188.50 190.07 200,847 +1.85(+0.98%)
Oct 23, 2024 191.90 192.12 186.09 188.22 140,036 -4.26(-2.21%)
Oct 22, 2024 190.31 193.18 190.31 192.48 163,023 +0.71(+0.37%)
Oct 21, 2024 194.07 194.25 190.66 191.77 175,145 -2.85(-1.46%)
Oct 18, 2024 195.55 196.69 193.97 194.62 142,100 -1.59(-0.81%)
Oct 17, 2024 193.42 196.28 191.75 196.21 183,743 +3.35(+1.74%)
Oct 16, 2024 192.17 194.28 192.17 192.86 158,636 +1.94(+1.02%)
Oct 15, 2024 190.28 192.87 188.58 190.92 142,604 +0.92(+0.48%)
Oct 14, 2024 188.33 190.11 188.33 190.00 127,632 +2.00(+1.06%)
Oct 11, 2024 186.99 189.83 186.69 188.00 112,000 +1.76(+0.95%)
Oct 10, 2024 184.80 186.25 182.80 186.24 179,637 +0.72(+0.39%)
Oct 09, 2024 177.77 186.63 177.77 185.52 269,359 +7.80(+4.39%)
Oct 08, 2024 179.98 180.20 177.52 177.72 94,563 -1.66(-0.93%)
Oct 07, 2024 181.64 181.95 178.63 179.38 113,675 -1.80(-0.99%)
Oct 04, 2024 180.82 182.15 179.07 181.18 160,139 +2.71(+1.52%)
Oct 03, 2024 178.75 178.93 176.84 178.47 123,569 -1.78(-0.99%)
Oct 02, 2024 175.57 180.38 175.38 180.25 170,343 +4.48(+2.55%)
Oct 01, 2024 177.19 177.19 173.98 175.77 119,327 -2.03(-1.14%)
Sep 30, 2024 175.80 178.04 174.97 177.80 164,783 +1.52(+0.86%)
Sep 27, 2024 177.59 179.50 176.16 176.28 126,616 -0.56(-0.32%)
Sep 26, 2024 176.84 178.16 175.86 176.84 184,100 +1.71(+0.98%)
Sep 25, 2024 178.44 178.84 174.95 175.13 134,313 -3.04(-1.71%)
Sep 24, 2024 178.21 179.70 177.61 178.17 215,633 +0.12(+0.07%)
Sep 23, 2024 179.31 180.96 177.75 178.05 155,027 -0.19(-0.11%)
Sep 20, 2024 179.28 179.28 176.84 178.24 782,747 -1.50(-0.83%)
Sep 19, 2024 179.05 180.15 177.88 179.74 211,864 +3.98(+2.26%)
Sep 18, 2024 176.23 178.46 174.50 175.76 236,270 -0.10(-0.06%)
Sep 17, 2024 175.70 176.37 172.75 175.86 178,734 +2.04(+1.17%)
Sep 16, 2024 169.92 174.54 168.54 173.82 249,530 +4.56(+2.69%)
Sep 13, 2024 167.97 170.11 167.97 169.26 133,823 +2.18(+1.30%)
Sep 12, 2024 165.65 167.88 164.51 167.08 118,327 +2.06(+1.25%)
Sep 11, 2024 163.78 165.11 159.88 165.02 231,626 +0.25(+0.15%)
Sep 10, 2024 165.31 165.37 162.25 164.77 127,994 -0.52(-0.31%)
Sep 09, 2024 164.89 167.54 163.81 165.29 160,639 +1.39(+0.85%)
Sep 06, 2024 168.02 169.50 163.45 163.90 130,275 -4.26(-2.53%)
Sep 05, 2024 170.26 170.29 166.88 168.16 141,035 -1.27(-0.75%)
Sep 04, 2024 170.04 172.00 168.58 169.43 109,518 -1.25(-0.73%)
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.