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 (%)
Sep 29, 2017	183.43	186.60	182.99	184.51	181,739	+0.43(+0.23%)
Sep 28, 2017	183.01	184.52	182.25	184.09	151,149	+0.91(+0.50%)
Sep 27, 2017	181.69	184.54	181.55	183.17	364,461	+2.59(+1.43%)
Sep 26, 2017	181.77	182.25	180.47	180.59	239,517	-0.97(-0.54%)
Sep 25, 2017	179.52	181.79	179.45	181.56	191,578	+1.77(+0.98%)
Sep 22, 2017	178.99	179.89	177.25	179.79	285,601	+0.77(+0.43%)
Sep 21, 2017	178.25	180.01	177.88	179.02	279,185	+0.99(+0.56%)
Sep 20, 2017	177.67	178.18	176.80	178.03	301,871	+0.74(+0.42%)
Sep 19, 2017	177.78	177.78	175.94	177.29	295,605	-0.20(-0.11%)
Sep 18, 2017	174.97	177.66	174.97	177.50	413,052	+2.66(+1.52%)
Sep 15, 2017	173.43	175.40	173.43	174.83	396,905	+1.26(+0.73%)
Sep 14, 2017	172.25	173.63	170.86	173.57	336,511	+1.28(+0.74%)
Sep 13, 2017	173.28	173.53	171.79	172.29	238,190	-1.54(-0.88%)
Sep 12, 2017	173.28	174.57	172.73	173.82	155,282	+1.54(+0.89%)
Sep 11, 2017	170.70	172.91	169.96	172.29	210,002	+3.83(+2.27%)
Sep 08, 2017	167.85	168.80	166.76	168.46	200,471	+0.60(+0.36%)
Sep 07, 2017	168.47	168.81	165.01	167.85	254,362	-0.29(-0.17%)
Sep 06, 2017		171.12	167.97	168.15	250,492	-1.38(-0.81%)
Sep 05, 2017	171.10	173.08	168.41	169.53	640,978	-2.62(-1.52%)

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.