Skip to main content

Affiliated Managers Group (NY: AMG )

179.74 +3.98 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 +9.23(+6.50%)
May 08, 2023 142.12 142.12 140.71 141.94 122,202 +0.41(+0.29%)
May 05, 2023 140.25 141.94 140.20 141.53 200,596 +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.