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

Affiliated Managers Group (NY: AMG )

160.48 +1.47 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Oct 31, 2017 179.50 182.34 179.09 181.28 531,970 +0.97(+0.54%)
Oct 30, 2017 183.22 183.22 178.71 180.31 404,782 -5.03(-2.72%)
Oct 27, 2017 185.02 186.53 184.15 185.34 304,728 -0.30(-0.16%)
Oct 26, 2017 184.43 185.88 183.62 185.64 315,371 +1.75(+0.95%)
Oct 25, 2017 190.24 191.30 182.42 183.89 434,987 -6.22(-3.27%)
Oct 24, 2017 191.19 191.61 189.41 190.11 227,492 -0.25(-0.13%)
Oct 23, 2017 192.07 192.84 189.94 190.37 295,918 -1.64(-0.86%)
Oct 20, 2017 190.50 192.75 190.50 192.01 229,776 +1.77(+0.93%)
Oct 19, 2017 188.69 190.82 188.00 190.24 119,352 +0.25(+0.13%)
Oct 18, 2017 188.42 190.69 188.31 189.99 176,950 +1.62(+0.86%)
Oct 17, 2017 190.09 190.28 187.97 188.36 250,102 -1.47(-0.77%)
Oct 16, 2017 188.72 190.47 188.72 189.83 300,206 +1.70(+0.90%)
Oct 13, 2017 188.36 190.38 187.10 188.13 374,894 -0.20(-0.11%)
Oct 12, 2017 188.81 190.27 187.38 188.33 403,190 -0.78(-0.41%)
Oct 11, 2017 189.80 190.18 188.57 189.11 331,014 -0.64(-0.34%)
Oct 10, 2017 189.45 190.01 187.59 189.75 365,268 +1.07(+0.57%)
Oct 09, 2017 189.78 190.51 188.12 188.68 297,856 -0.49(-0.26%)
Oct 06, 2017 189.81 190.32 187.71 189.17 186,187 -0.58(-0.31%)
Oct 05, 2017 189.87 191.26 189.15 189.75 241,248 +0.14(+0.07%)
Oct 04, 2017 188.36 190.33 187.78 189.62 376,074 +2.15(+1.15%)
Oct 03, 2017 186.62 188.30 184.69 187.47 434,594 +0.26(+0.14%)
Oct 02, 2017 184.70 187.68 183.65 187.21 277,563 +2.69(+1.46%)
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 178.24 180.01 177.88 179.02 279,185 +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 170.70 172.91 169.96 172.29 210,003 +3.83(+2.27%)
Sep 08, 2017 167.85 168.80 166.75 168.46 200,471 +0.60(+0.36%)
Sep 07, 2017 168.47 168.81 165.01 167.85 254,362 -0.29(-0.17%)
Sep 06, 2017 171.12 167.97 168.15 250,493 -1.38(-0.81%)
Sep 05, 2017 171.10 173.08 168.41 169.53 640,978 -2.62(-1.52%)
Sep 01, 2017 172.34 173.50 172.34 172.15 184,998 +0.41(+0.24%)
Aug 31, 2017 170.03 172.10 169.42 171.74 315,157 +2.58(+1.52%)
Aug 30, 2017 169.00 169.91 168.50 169.17 177,600 +0.16(+0.09%)
Aug 29, 2017 166.95 169.38 166.46 169.01 209,037 -0.11(-0.06%)
Aug 28, 2017 170.97 170.97 168.29 169.12 160,877 -0.87(-0.51%)
Aug 25, 2017 170.68 171.96 169.14 169.98 251,245 +0.15(+0.09%)
Aug 24, 2017 170.00 170.35 167.82 169.84 267,292 +0.52(+0.31%)
Aug 23, 2017 169.41 170.63 168.81 169.31 265,632 -1.18(-0.69%)
Aug 22, 2017 167.99 170.69 167.91 170.49 229,534 +3.26(+1.95%)
Aug 21, 2017 167.98 167.98 166.28 167.23 209,361 -0.77(-0.46%)
Aug 18, 2017 167.78 169.35 166.78 168.00 275,455 -0.16(-0.09%)
Aug 17, 2017 172.46 172.62 167.98 168.16 481,997 -5.24(-3.02%)
Aug 16, 2017 175.06 176.24 173.09 173.39 186,984 -0.50(-0.29%)
Aug 15, 2017 174.09 174.45 172.83 173.89 178,336 +0.50(+0.29%)
Aug 14, 2017 172.27 174.75 172.27 173.39 238,227 +3.07(+1.80%)
Aug 11, 2017 171.09 172.83 169.26 170.32 426,104 -0.18(-0.11%)
Aug 10, 2017 173.81 174.96 170.25 170.51 321,234 -4.97(-2.83%)
Aug 09, 2017 175.47 175.75 174.07 175.47 334,402 -1.00(-0.57%)
Aug 08, 2017 175.47 177.92 175.20 176.47 329,455 +1.10(+0.63%)
Aug 07, 2017 175.38 176.80 174.15 175.38 358,311 -0.01(-0.01%)
Aug 04, 2017 176.58 173.87 175.39 285,044 +0.45(+0.26%)
Aug 03, 2017 175.40 175.74 173.80 174.94 432,130 -0.48(-0.27%)
Aug 02, 2017 179.70 180.39 174.88 175.42 391,896 -5.16(-2.86%)
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.