Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 87.24 91.74 87.23 91.59 757,311 +6.80(+8.02%)
Nov 29, 2011 85.01 85.86 84.19 84.79 411,590 -0.18(-0.22%)
Nov 28, 2011 82.69 85.79 82.42 84.98 800,849 +5.71(+7.21%)
Nov 25, 2011 79.45 81.14 78.72 79.26 313,958 -0.87(-1.09%)
Nov 23, 2011 81.48 82.67 79.71 80.13 617,530 -2.73(-3.30%)
Nov 22, 2011 83.43 84.11 81.96 82.86 567,869 -0.83(-1.00%)
Nov 21, 2011 85.60 85.60 82.69 83.70 604,162 -3.30(-3.80%)
Nov 18, 2011 86.91 88.23 85.48 87.00 461,298 +0.83(+0.97%)
Nov 17, 2011 89.25 89.60 85.64 86.17 604,972 -2.94(-3.30%)
Nov 16, 2011 88.84 90.61 88.35 89.11 527,648 -0.75(-0.83%)
Nov 15, 2011 88.19 90.44 87.46 89.86 336,765 +1.07(+1.20%)
Nov 14, 2011 89.41 89.98 87.75 88.79 376,000 -1.08(-1.20%)
Nov 11, 2011 89.12 90.22 88.83 89.87 325,152 +2.46(+2.81%)
Nov 10, 2011 90.33 90.34 85.62 87.41 507,385 +1.47(+1.71%)
Nov 09, 2011 89.29 89.29 85.56 85.93 513,631 -5.20(-5.71%)
Nov 08, 2011 91.73 92.65 89.18 91.13 494,222 +0.36(+0.39%)
Nov 07, 2011 90.19 91.13 88.23 90.78 260,813 +0.22(+0.25%)
Nov 04, 2011 89.90 90.88 88.20 90.55 319,961 -0.77(-0.85%)
Nov 03, 2011 90.14 91.79 86.90 91.33 544,541 +2.60(+2.93%)
Nov 02, 2011 87.75 89.45 86.64 88.73 589,148 +3.03(+3.54%)
Nov 01, 2011 85.47 88.13 84.31 85.70 998,169 -3.99(-4.45%)
Oct 31, 2011 92.12 92.22 89.59 89.69 688,958 -4.31(-4.58%)
Oct 28, 2011 94.82 95.64 93.85 94.00 576,975 -1.29(-1.35%)
Oct 27, 2011 90.71 97.25 90.70 95.29 1,087,616 +8.44(+9.71%)
Oct 26, 2011 86.71 87.39 84.05 86.85 667,352 +2.25(+2.66%)
Oct 25, 2011 86.55 87.41 82.98 84.61 927,606 -2.81(-3.21%)
Oct 24, 2011 85.07 87.70 85.07 87.42 498,096 +2.72(+3.21%)
Oct 21, 2011 84.44 85.63 83.44 84.69 416,211 +1.47(+1.77%)
Oct 20, 2011 82.38 83.83 80.25 83.22 466,087 +0.80(+0.98%)
Oct 19, 2011 83.46 84.66 82.10 82.42 552,242 -1.65(-1.96%)
Oct 18, 2011 81.06 84.74 79.74 84.06 482,571 +3.91(+4.88%)
Oct 17, 2011 82.14 82.23 79.91 80.15 405,463 -2.82(-3.40%)
Oct 14, 2011 82.92 83.72 81.10 82.97 387,186 +1.50(+1.84%)
Oct 13, 2011 83.07 83.07 79.27 81.47 903,176 -2.93(-3.48%)
Oct 12, 2011 82.55 85.70 82.29 84.40 823,153 +2.43(+2.97%)
Oct 11, 2011 80.10 82.59 79.55 81.97 707,028 +0.79(+0.98%)
Oct 10, 2011 77.51 81.22 76.99 81.18 619,168 +5.78(+7.67%)
Oct 07, 2011 78.03 78.48 74.21 75.40 723,712 -2.28(-2.93%)
Oct 06, 2011 76.42 77.85 75.93 77.67 620,934 +1.74(+2.30%)
Oct 05, 2011 75.09 76.56 73.22 75.93 858,563 +0.85(+1.14%)
Oct 04, 2011 69.60 75.34 68.06 75.08 1,365,244 +4.49(+6.37%)
Oct 03, 2011 75.73 75.85 70.58 70.58 1,332,466 -5.01(-6.62%)
Sep 30, 2011 78.52 78.72 75.59 75.59 921,765 -4.80(-5.98%)
Sep 29, 2011 79.79 80.83 77.18 80.39 810,057 +2.91(+3.75%)
Sep 28, 2011 83.11 83.11 77.33 77.49 879,249 -4.69(-5.70%)
Sep 27, 2011 80.85 85.92 80.85 82.18 1,135,506 +2.08(+2.60%)
Sep 26, 2011 78.28 80.37 75.88 80.09 569,266 +2.80(+3.62%)
Sep 23, 2011 75.45 78.78 74.90 77.30 881,291 +1.24(+1.63%)
Sep 22, 2011 76.23 77.35 74.53 76.06 829,558 -2.18(-2.79%)
Sep 21, 2011 81.66 82.84 78.22 78.23 674,922 -3.51(-4.29%)
Sep 20, 2011 83.44 84.52 81.63 81.74 562,680 -1.12(-1.36%)
Sep 19, 2011 82.61 83.74 80.47 82.86 473,525 -2.09(-2.46%)
Sep 16, 2011 85.31 85.76 82.70 84.96 506,103 +0.20(+0.24%)
Sep 15, 2011 82.93 84.87 82.15 84.75 532,871 +2.71(+3.31%)
Sep 14, 2011 80.99 83.38 79.16 82.04 572,228 +1.91(+2.38%)
Sep 13, 2011 79.60 81.05 78.39 80.13 692,354 +0.96(+1.21%)
Sep 12, 2011 77.10 79.23 75.62 79.17 718,459 +0.49(+0.63%)
Sep 09, 2011 79.50 81.75 77.84 78.68 893,716 -1.84(-2.29%)
Sep 08, 2011 81.80 82.42 80.19 80.52 713,203 -2.10(-2.54%)
Sep 07, 2011 79.48 83.28 79.38 82.62 714,146 +4.86(+6.25%)
Sep 06, 2011 76.41 78.00 74.72 77.76 856,400 -1.58(-1.99%)
Sep 02, 2011 79.33 81.34 78.69 79.34 500,571 -2.75(-3.35%)
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.