Skip to main content

Affiliated Managers Group (NY: AMG )

175.76 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 138.24 140.15 138.10 138.59 405,945 +0.54(+0.39%)
Jul 28, 2023 142.00 142.00 136.81 138.05 537,123 -1.64(-1.17%)
Jul 27, 2023 142.25 144.61 139.22 139.69 636,748 -1.83(-1.29%)
Jul 26, 2023 155.26 155.26 137.58 141.52 1,055,065 -19.99(-12.38%)
Jul 25, 2023 162.06 162.68 160.85 161.51 476,723 -0.47(-0.29%)
Jul 24, 2023 162.16 163.88 161.62 161.99 239,666 -0.09(-0.06%)
Jul 21, 2023 163.56 163.56 161.27 162.07 132,208 -0.14(-0.09%)
Jul 20, 2023 162.41 163.47 161.60 162.22 214,837 -0.05(-0.03%)
Jul 19, 2023 161.82 163.84 161.78 162.26 229,538 +0.59(+0.36%)
Jul 18, 2023 157.68 162.35 157.68 161.68 215,356 +4.27(+2.71%)
Jul 17, 2023 155.43 159.86 155.30 157.41 225,551 +1.40(+0.90%)
Jul 14, 2023 160.05 160.05 154.55 156.01 150,640 -3.26(-2.05%)
Jul 13, 2023 158.22 159.54 157.13 159.27 100,406 +1.89(+1.20%)
Jul 12, 2023 155.69 157.55 153.91 157.38 150,616 +3.95(+2.57%)
Jul 11, 2023 152.80 153.95 152.10 153.43 144,837 +1.40(+0.92%)
Jul 10, 2023 149.96 153.68 149.96 152.03 115,596 +1.80(+1.20%)
Jul 07, 2023 146.65 151.77 146.65 150.23 306,224 +3.41(+2.32%)
Jul 06, 2023 146.81 147.74 144.72 146.82 131,932 -1.88(-1.26%)
Jul 05, 2023 149.57 150.02 147.54 148.70 175,522 -2.01(-1.33%)
Jul 03, 2023 149.85 151.32 149.25 150.71 94,960 +0.87(+0.58%)
Jun 30, 2023 151.36 151.36 149.71 149.84 172,835 -0.49(-0.33%)
Jun 29, 2023 145.84 150.71 145.83 150.33 219,398 +5.12(+3.52%)
Jun 28, 2023 146.06 146.34 144.63 145.21 187,061 -0.92(-0.63%)
Jun 27, 2023 145.60 146.81 144.97 146.13 178,474 +1.52(+1.05%)
Jun 26, 2023 142.96 145.11 142.96 144.61 145,952 +1.73(+1.21%)
Jun 23, 2023 142.73 143.76 141.77 142.88 345,742 -1.25(-0.87%)
Jun 22, 2023 145.12 145.63 141.93 144.13 193,909 -1.77(-1.21%)
Jun 21, 2023 147.45 147.56 145.52 145.90 134,556 -1.82(-1.23%)
Jun 20, 2023 146.71 149.11 146.61 147.72 233,561 -0.53(-0.36%)
Jun 16, 2023 151.96 151.96 147.94 148.25 904,283 -2.92(-1.93%)
Jun 15, 2023 147.29 151.25 146.57 151.17 218,436 +3.48(+2.36%)
Jun 14, 2023 147.97 149.53 146.46 147.69 168,336 -0.25(-0.17%)
Jun 13, 2023 146.09 149.47 145.89 147.94 149,224 +2.05(+1.40%)
Jun 12, 2023 147.41 148.55 145.12 145.89 198,175 -2.09(-1.41%)
Jun 09, 2023 148.92 149.11 147.67 147.98 135,481 -0.20(-0.13%)
Jun 08, 2023 149.16 149.63 146.79 148.18 143,554 -1.25(-0.84%)
Jun 07, 2023 148.17 149.70 147.02 149.43 217,733 +1.87(+1.27%)
Jun 06, 2023 145.13 148.49 145.13 147.56 255,356 +2.14(+1.47%)
Jun 05, 2023 145.15 146.69 142.99 145.42 192,672 -0.79(-0.54%)
Jun 02, 2023 142.99 146.80 142.99 146.21 166,466 +4.77(+3.37%)
Jun 01, 2023 139.79 142.33 139.22 141.44 223,034 +2.40(+1.73%)
May 31, 2023 140.90 140.97 137.90 139.04 289,050 -2.75(-1.94%)
May 30, 2023 142.70 142.70 140.26 141.79 151,017 -0.41(-0.29%)
May 26, 2023 142.02 143.59 141.97 142.20 143,098 +0.79(+0.56%)
May 25, 2023 140.89 142.67 139.85 141.41 198,336 -0.09(-0.06%)
May 24, 2023 142.30 142.82 139.86 141.50 330,758 -1.63(-1.14%)
May 23, 2023 141.77 143.57 141.77 143.13 239,448 +0.84(+0.59%)
May 22, 2023 141.85 143.29 140.34 142.29 138,498 +0.95(+0.67%)
May 19, 2023 143.69 143.97 140.92 141.34 228,372 -1.49(-1.04%)
May 18, 2023 142.37 143.47 141.58 142.83 203,389 +0.19(+0.13%)
May 17, 2023 141.79 143.48 140.82 142.64 157,405 +2.20(+1.57%)
May 16, 2023 141.58 142.57 139.46 140.44 210,537 -1.69(-1.19%)
May 15, 2023 142.07 143.43 141.59 142.13 177,128 +0.75(+0.53%)
May 12, 2023 141.27 142.15 139.85 141.38 195,508 +1.10(+0.78%)
May 11, 2023 140.45 141.55 139.93 140.28 228,649 -0.34(-0.24%)
May 10, 2023 142.53 142.53 139.16 140.62 187,650 -0.01(-0.01%)
May 09, 2023 140.85 141.99 140.51 140.63 163,114 -1.31(-0.92%)
May 08, 2023 142.12 142.12 140.71 141.94 122,202 +0.41(+0.29%)
May 05, 2023 140.25 141.94 140.20 141.53 200,597 +3.83(+2.78%)
May 04, 2023 140.04 140.87 135.94 137.70 221,323 -3.56(-2.52%)
May 03, 2023 143.99 146.56 140.94 141.26 512,774 -1.93(-1.35%)
May 02, 2023 143.87 144.59 139.79 143.19 370,415 -1.88(-1.30%)
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.