Skip to main content

Affiliated Managers Group (NY: AMG )

145.47 -0.79 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 145.20 146.74 143.04 145.47 192,607 -0.79(-0.54%)
Jun 02, 2023 143.04 146.85 143.04 146.26 166,410 +4.77(+3.37%)
Jun 01, 2023 139.84 142.38 139.27 141.49 222,959 +2.40(+1.73%)
May 31, 2023 140.95 141.01 137.94 139.09 288,953 -2.75(-1.94%)
May 30, 2023 142.75 142.75 140.31 141.84 150,966 -0.41(-0.29%)
May 26, 2023 142.07 143.64 142.02 142.25 143,050 +0.79(+0.56%)
May 25, 2023 140.94 142.72 139.90 141.46 198,269 -0.09(-0.06%)
May 24, 2023 142.35 142.87 139.91 141.55 330,647 -1.63(-1.14%)
May 23, 2023 141.82 143.62 141.82 143.18 239,368 +0.84(+0.59%)
May 22, 2023 141.90 143.34 140.39 142.34 138,452 +0.95(+0.67%)
May 19, 2023 143.74 144.02 140.97 141.39 228,295 -1.49(-1.04%)
May 18, 2023 142.42 143.51 141.63 142.88 203,321 +0.19(+0.13%)
May 17, 2023 141.84 143.53 140.87 142.69 157,352 +2.20(+1.57%)
May 16, 2023 141.63 142.62 139.51 140.49 210,466 -1.69(-1.19%)
May 15, 2023 142.12 143.47 141.64 142.18 177,069 +0.75(+0.53%)
May 12, 2023 141.32 142.20 139.90 141.43 195,442 +1.10(+0.78%)
May 11, 2023 140.50 141.60 139.98 140.33 228,572 -0.34(-0.24%)
May 10, 2023 142.58 142.58 139.21 140.67 187,587 -0.01(-0.01%)
May 09, 2023 140.90 142.04 140.56 140.68 163,059 -1.31(-0.92%)
May 08, 2023 142.17 142.17 140.76 141.99 122,161 +0.41(+0.29%)
May 05, 2023 140.30 141.99 140.25 141.58 200,529 +3.83(+2.78%)
May 04, 2023 140.09 140.92 135.99 137.75 221,248 -3.56(-2.52%)
May 03, 2023 144.04 146.60 140.99 141.31 512,601 -1.93(-1.35%)
May 02, 2023 143.92 144.64 139.84 143.24 370,290 -1.88(-1.30%)
May 01, 2023 142.86 146.45 142.86 145.12 324,278 +0.75(+0.52%)
Apr 28, 2023 140.99 144.76 140.62 144.37 418,273 +2.75(+1.94%)
Apr 27, 2023 140.06 141.62 139.08 141.62 303,011 +2.52(+1.81%)
Apr 26, 2023 139.50 141.34 137.99 139.10 194,865 -0.97(-0.69%)
Apr 25, 2023 141.39 142.70 139.91 140.07 201,159 -2.86(-2.00%)
Apr 24, 2023 142.92 144.04 141.57 142.93 131,157 +0.10(+0.07%)
Apr 21, 2023 143.09 143.13 141.45 142.83 176,626 -0.27(-0.19%)
Apr 20, 2023 142.26 144.00 142.19 143.10 151,957 -0.51(-0.36%)
Apr 19, 2023 143.70 144.45 142.64 143.61 209,691 -0.29(-0.20%)
Apr 18, 2023 142.87 144.23 141.71 143.90 303,769 +1.36(+0.95%)
Apr 17, 2023 140.84 142.77 140.32 142.54 156,952 +0.94(+0.66%)
Apr 14, 2023 141.79 142.88 139.65 141.60 116,642 +1.16(+0.83%)
Apr 13, 2023 139.66 140.72 138.78 140.44 163,365 +1.34(+0.96%)
Apr 12, 2023 139.98 140.24 137.73 139.10 204,917 +0.50(+0.36%)
Apr 11, 2023 138.41 140.30 138.20 138.60 180,322 +0.67(+0.49%)
Apr 10, 2023 137.01 139.23 137.01 137.93 190,432 +0.24(+0.17%)
Apr 06, 2023 137.12 138.53 137.08 137.69 135,830 +0.56(+0.41%)
Apr 05, 2023 136.42 137.30 135.47 137.13 247,918 -0.32(-0.23%)
Apr 04, 2023 141.18 141.18 135.89 137.45 415,999 -2.81(-2.00%)
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.