Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 134.64 138.06 134.60 135.54 498,957 +1.93(+1.44%)
Nov 29, 2023 132.53 134.33 132.24 133.61 290,640 +1.50(+1.14%)
Nov 28, 2023 132.54 133.03 131.80 132.11 189,336 -0.19(-0.14%)
Nov 27, 2023 133.07 133.25 131.33 132.30 225,885 -1.54(-1.15%)
Nov 24, 2023 132.80 134.15 132.36 133.84 80,502 +0.65(+0.49%)
Nov 22, 2023 132.82 133.93 132.24 133.19 149,596 +1.10(+0.83%)
Nov 21, 2023 133.64 133.69 132.04 132.09 241,120 -2.25(-1.67%)
Nov 20, 2023 136.16 136.16 134.19 134.34 234,185 -2.13(-1.56%)
Nov 17, 2023 135.65 136.63 134.55 136.47 156,876 +2.02(+1.50%)
Nov 16, 2023 134.88 135.41 134.10 134.45 538,015 -0.46(-0.34%)
Nov 15, 2023 134.26 135.63 133.95 134.91 563,687 +0.25(+0.19%)
Nov 14, 2023 133.44 136.73 133.23 134.66 377,732 +4.12(+3.16%)
Nov 13, 2023 131.42 131.73 129.97 130.54 173,502 -1.87(-1.41%)
Nov 10, 2023 129.75 132.49 129.75 132.41 304,969 +2.73(+2.11%)
Nov 09, 2023 131.05 132.23 129.55 129.68 259,539 -0.67(-0.51%)
Nov 08, 2023 130.00 131.88 130.00 130.35 275,878 +0.22(+0.17%)
Nov 07, 2023 130.37 131.95 129.76 130.13 289,406 -0.36(-0.28%)
Nov 06, 2023 137.62 137.93 130.09 130.49 433,832 +2.53(+1.98%)
Nov 03, 2023 127.04 129.14 126.42 127.96 312,108 +3.08(+2.47%)
Nov 02, 2023 124.51 124.98 123.63 124.88 555,485 +1.64(+1.33%)
Nov 01, 2023 123.53 123.58 121.55 123.24 260,842 +0.50(+0.41%)
Oct 31, 2023 123.25 123.81 122.12 122.74 157,802 -0.16(-0.13%)
Oct 30, 2023 123.61 123.61 122.34 122.90 186,406 +0.33(+0.27%)
Oct 27, 2023 123.95 123.95 121.55 122.57 180,665 -0.49(-0.40%)
Oct 26, 2023 121.88 124.10 121.88 123.06 166,457 +1.54(+1.27%)
Oct 25, 2023 122.39 122.41 120.20 121.52 143,293 -1.72(-1.40%)
Oct 24, 2023 123.52 124.72 122.94 123.24 161,809 +0.43(+0.35%)
Oct 23, 2023 122.90 124.57 122.27 122.81 174,658 -1.02(-0.82%)
Oct 20, 2023 125.82 126.33 123.73 123.83 215,885 -1.34(-1.07%)
Oct 19, 2023 126.91 127.63 124.86 125.17 225,084 -1.73(-1.36%)
Oct 18, 2023 129.11 129.11 126.58 126.90 136,323 -3.54(-2.71%)
Oct 17, 2023 127.18 131.35 127.18 130.44 277,187 +2.78(+2.18%)
Oct 16, 2023 126.70 129.09 126.70 127.66 239,859 +2.36(+1.88%)
Oct 13, 2023 127.82 128.99 124.67 125.30 192,667 -2.27(-1.78%)
Oct 12, 2023 131.71 131.71 126.46 127.57 255,623 -3.43(-2.62%)
Oct 11, 2023 130.89 131.99 130.59 131.00 258,861 +0.44(+0.34%)
Oct 10, 2023 130.34 131.58 130.23 130.56 197,737 +0.69(+0.53%)
Oct 09, 2023 129.96 130.87 128.95 129.87 159,548 -0.73(-0.56%)
Oct 06, 2023 128.59 131.93 128.59 130.60 410,785 +1.44(+1.11%)
Oct 05, 2023 127.02 129.31 127.02 129.16 178,947 +1.74(+1.37%)
Oct 04, 2023 127.30 127.69 125.93 127.42 255,327 +0.38(+0.30%)
Oct 03, 2023 129.78 130.26 126.57 127.04 341,846 -4.03(-3.07%)
Oct 02, 2023 130.31 131.79 129.65 131.07 243,569 +0.75(+0.58%)
Sep 29, 2023 133.13 134.19 130.25 130.32 319,486 -1.86(-1.41%)
Sep 28, 2023 132.08 134.44 131.31 132.18 536,816 +0.17(+0.13%)
Sep 27, 2023 132.25 132.73 131.10 132.01 220,742 +0.30(+0.23%)
Sep 26, 2023 131.83 132.76 131.51 131.71 303,055 -1.13(-0.85%)
Sep 25, 2023 131.24 132.92 132.18 132.84 158,669 +0.46(+0.35%)
Sep 22, 2023 133.40 134.48 132.24 132.38 157,529 -0.82(-0.61%)
Sep 21, 2023 134.09 134.47 132.25 133.20 190,165 -1.55(-1.15%)
Sep 20, 2023 135.44 136.98 134.62 134.75 239,607 -0.26(-0.19%)
Sep 19, 2023 134.95 135.86 134.86 135.01 165,213 +0.12(+0.09%)
Sep 18, 2023 135.52 135.52 132.79 134.89 198,207 +0.32(+0.24%)
Sep 15, 2023 133.42 135.50 133.14 134.57 701,711 +0.62(+0.46%)
Sep 14, 2023 134.81 135.20 133.17 133.95 226,572 +0.10(+0.07%)
Sep 13, 2023 134.36 134.36 131.52 133.85 232,813 +0.46(+0.34%)
Sep 12, 2023 131.90 134.27 131.66 133.39 159,936 +1.32(+1.00%)
Sep 11, 2023 132.92 134.02 131.88 132.07 170,106 -0.11(-0.08%)
Sep 08, 2023 129.60 132.26 129.06 132.18 212,691 +2.62(+2.02%)
Sep 07, 2023 130.97 131.58 129.29 129.56 296,704 -2.62(-1.98%)
Sep 06, 2023 134.65 135.26 132.05 132.18 158,896 -2.72(-2.02%)
Sep 05, 2023 134.72 135.81 132.75 134.90 234,186 -0.90(-0.66%)
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.