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 (%)
Feb 29, 2012	103.50	104.35	102.34	103.03	400,752	-0.33(-0.32%)
Feb 28, 2012	104.25	104.25	102.80	103.36	407,432	-0.63(-0.61%)
Feb 27, 2012	102.75	104.38	101.57	103.99	309,819	+0.30(+0.29%)
Feb 24, 2012	102.86	104.05	102.57	103.69	320,716	+0.88(+0.86%)
Feb 23, 2012	101.69	103.01	101.23	102.81	360,545	+1.15(+1.13%)
Feb 22, 2012	103.26	103.47	101.13	101.66	375,862	-1.66(-1.60%)
Feb 21, 2012	103.84	104.97	102.75	103.31	334,193	-0.53(-0.51%)
Feb 17, 2012	104.14	104.44	103.30	103.84	491,035	+0.27(+0.26%)
Feb 16, 2012	101.29	103.63	101.00	103.57	352,460	+2.36(+2.33%)
Feb 15, 2012	102.65	103.04	100.55	101.21	320,230	-0.59(-0.58%)
Feb 14, 2012	102.23	102.48	101.12	101.80	449,846	-1.22(-1.18%)
Feb 13, 2012	103.74	103.84	102.55	103.02	315,979	+0.75(+0.74%)
Feb 10, 2012	101.16	103.29	100.92	102.27	308,411	-1.10(-1.07%)
Feb 09, 2012	104.29	104.51	102.81	103.37	395,779	-0.67(-0.64%)
Feb 08, 2012	104.22	105.21	103.35	104.04	639,649	-0.17(-0.16%)
Feb 07, 2012	102.95	104.56	102.10	104.20	704,634	+0.98(+0.95%)
Feb 06, 2012	103.42	104.74	102.66	103.22	509,569	-1.07(-1.02%)
Feb 03, 2012	102.28	104.34	102.16	104.29	519,466	+3.72(+3.70%)
Feb 02, 2012	100.23	101.64	100.02	100.57	428,277	+0.43(+0.43%)

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.