Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 142.14 142.14 140.73 141.96 122,187 +0.41(+0.29%)
May 05, 2023 140.27 141.96 140.22 141.55 200,571 +3.83(+2.78%)
May 04, 2023 140.06 140.89 135.96 137.72 221,295 -3.56(-2.52%)
May 03, 2023 144.01 146.57 140.96 141.28 512,710 -1.93(-1.35%)
May 02, 2023 143.89 144.61 139.81 143.21 370,368 -1.88(-1.30%)
May 01, 2023 142.83 146.42 142.83 145.09 324,346 +0.75(+0.52%)
Apr 28, 2023 140.96 144.73 140.59 144.34 418,362 +2.75(+1.94%)
Apr 27, 2023 140.03 141.59 139.05 141.59 303,075 +2.52(+1.81%)
Apr 26, 2023 139.47 141.31 137.96 139.07 194,907 -0.97(-0.69%)
Apr 25, 2023 141.36 142.67 139.88 140.04 201,201 -2.86(-2.00%)
Apr 24, 2023 142.89 144.01 141.54 142.90 131,185 +0.10(+0.07%)
Apr 21, 2023 143.06 143.10 141.42 142.80 176,663 -0.27(-0.19%)
Apr 20, 2023 142.23 143.97 142.16 143.07 151,990 -0.51(-0.35%)
Apr 19, 2023 143.67 144.42 142.61 143.58 209,736 -0.29(-0.20%)
Apr 18, 2023 142.84 144.20 141.68 143.87 303,833 +1.36(+0.95%)
Apr 17, 2023 140.81 142.74 140.29 142.51 156,985 +0.94(+0.66%)
Apr 14, 2023 141.76 142.85 139.62 141.57 116,667 +1.16(+0.83%)
Apr 13, 2023 139.63 140.69 138.76 140.41 163,400 +1.34(+0.96%)
Apr 12, 2023 139.95 140.21 137.70 139.07 204,960 +0.50(+0.36%)
Apr 11, 2023 138.38 140.27 138.17 138.57 180,361 +0.67(+0.49%)
Apr 10, 2023 136.98 139.20 136.98 137.90 190,472 +0.24(+0.17%)
Apr 06, 2023 137.09 138.50 137.05 137.66 135,859 +0.56(+0.41%)
Apr 05, 2023 136.39 137.27 135.44 137.10 247,971 -0.32(-0.23%)
Apr 04, 2023 141.15 141.15 135.86 137.42 416,087 -2.81(-2.00%)
Apr 03, 2023 141.48 142.32 139.41 140.23 221,740 -2.15(-1.51%)
Mar 31, 2023 139.76 142.51 139.29 142.38 314,099 +3.42(+2.46%)
Mar 30, 2023 139.58 140.78 138.16 138.96 197,092 +0.98(+0.71%)
Mar 29, 2023 138.84 139.11 137.20 137.98 215,266 +0.68(+0.50%)
Mar 28, 2023 137.19 138.56 136.63 137.30 139,473 +0.06(+0.04%)
Mar 27, 2023 139.24 139.63 137.21 137.24 431,560 +0.59(+0.43%)
Mar 24, 2023 134.80 136.68 133.02 136.65 380,178 +0.11(+0.08%)
Mar 23, 2023 136.60 139.65 135.45 136.54 374,795 +1.11(+0.82%)
Mar 22, 2023 137.91 140.33 135.31 135.43 411,973 -3.02(-2.18%)
Mar 21, 2023 137.40 139.38 136.89 138.45 353,060 +4.19(+3.12%)
Mar 20, 2023 135.04 136.87 133.84 134.26 293,831 +0.98(+0.74%)
Mar 17, 2023 134.55 135.26 132.36 133.28 731,439 -3.29(-2.41%)
Mar 16, 2023 134.54 139.28 134.33 136.57 485,098 +0.67(+0.49%)
Mar 15, 2023 136.66 138.42 133.84 135.90 510,694 -5.39(-3.81%)
Mar 14, 2023 141.92 144.30 139.85 141.29 463,801 +3.94(+2.87%)
Mar 13, 2023 140.97 141.94 137.14 137.35 490,462 -7.10(-4.91%)
Mar 10, 2023 151.21 151.37 143.42 144.45 477,069 -7.75(-5.09%)
Mar 09, 2023 157.10 157.75 151.80 152.20 265,706 -5.25(-3.33%)
Mar 08, 2023 157.18 158.41 156.14 157.44 329,673 +0.63(+0.40%)
Mar 07, 2023 158.57 159.21 156.06 156.82 270,654 -1.36(-0.86%)
Mar 06, 2023 160.44 161.56 157.56 158.18 337,869 -2.54(-1.58%)
Mar 03, 2023 161.02 161.11 159.43 160.72 226,172 +0.56(+0.35%)
Mar 02, 2023 159.60 160.47 158.52 160.16 271,654 -0.82(-0.51%)
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.