Indicators

Affiliated Managers Group (NY: AMG )

160.48 +1.47 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	84.77	85.21	82.37	82.91	739,549	-2.06(-2.43%)
Oct 28, 2010	84.93	85.32	83.75	84.97	652,699	+0.52(+0.62%)
Oct 27, 2010	81.98	84.72	81.77	84.45	474,446	+2.29(+2.78%)
Oct 25, 2010	84.22	85.20	81.46	82.16	642,925	-0.32(-0.39%)
Oct 22, 2010	81.43	82.73	81.37	82.48	362,888	+1.42(+1.76%)
Oct 21, 2010	82.26	82.89	80.45	81.06	313,492	-0.76(-0.92%)
Oct 20, 2010	81.05	82.78	81.05	81.81	363,501	+1.18(+1.47%)
Oct 19, 2010	82.52	83.28	80.23	80.63	538,990	-3.15(-3.76%)
Oct 18, 2010	83.03	83.92	83.03	83.78	260,101	+0.71(+0.85%)
Oct 15, 2010	83.46	83.75	81.94	83.07	578,565	+0.35(+0.42%)
Oct 14, 2010	83.50	84.19	82.18	82.72	363,902	-0.81(-0.97%)
Oct 13, 2010	82.22	85.18	81.93	83.54	625,430	+1.86(+2.28%)
Oct 12, 2010	80.84	82.31	80.50	81.68	405,207	+0.77(+0.95%)
Oct 11, 2010	80.95	81.93	80.51	80.91	283,706	+0.42(+0.52%)
Oct 08, 2010	80.50	80.95	79.73	80.50	392,326	+0.12(+0.14%)
Oct 07, 2010	80.11	81.39	79.96	80.38	496,414	+0.55(+0.69%)
Oct 06, 2010	79.84	80.07	78.96	79.83	600,218	-0.12(-0.15%)
Oct 05, 2010	78.64	80.73	77.56	79.94	930,298	+3.37(+4.40%)
Oct 04, 2010	77.07	77.47	75.86	76.57	389,820	-0.65(-0.84%)

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.