Indicators

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		199.72	199.72	199.72	0	-1.23(-0.61%)
Dec 28, 2017	199.01	201.18	198.81	200.94	182,007	+1.79(+0.90%)
Dec 27, 2017	199.07	200.08	198.23	199.15	212,837	+0.59(+0.30%)
Dec 26, 2017	198.48	199.09	197.54	198.56	131,004	-0.14(-0.07%)
Dec 22, 2017	197.72	199.37	196.69	198.70	169,667	+2.26(+1.15%)
Dec 21, 2017	197.80	198.43	196.26	196.44	179,843	-0.69(-0.35%)
Dec 20, 2017	198.48	199.44	196.43	197.13	229,520	+0.38(+0.19%)
Dec 19, 2017	197.24	197.87	196.11	196.75	248,720	+0.81(+0.41%)
Dec 18, 2017	195.49	196.60	193.70	195.94	390,027	+2.66(+1.37%)
Dec 15, 2017	189.69	194.38	189.69	193.29	615,402	+4.33(+2.29%)
Dec 14, 2017	190.71	191.51	188.83	188.96	237,441	-1.49(-0.78%)
Dec 13, 2017	192.18	193.04	190.37	190.44	309,227	-1.00(-0.52%)
Dec 12, 2017	191.45	193.44	191.06	191.45	436,663	-1.22(-0.63%)
Dec 11, 2017	195.04	195.12	192.07	192.66	271,687	-2.36(-1.21%)
Dec 08, 2017	193.48	195.14	192.77	195.03	252,701	+2.16(+1.12%)
Dec 07, 2017	192.56	194.68	191.57	192.87	193,035	+0.21(+0.11%)
Dec 06, 2017	191.82	194.31	191.22	192.65	200,112	+0.95(+0.50%)
Dec 05, 2017	192.80	193.44	190.23	191.70	262,671	-0.34(-0.18%)
Dec 04, 2017	194.33	195.38	191.58	192.04	263,967	-0.48(-0.25%)

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.