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 (%)
Mar 31, 2015 208.00 210.07 207.94 208.01 403,127 -1.77(-0.85%)
Mar 30, 2015 208.53 211.15 207.68 209.78 279,213 +2.61(+1.26%)
Mar 27, 2015 207.71 209.21 205.80 207.18 295,308 -1.18(-0.57%)
Mar 26, 2015 206.38 210.14 205.14 208.36 381,175 +1.21(+0.58%)
Mar 25, 2015 210.28 210.41 206.89 207.15 336,967 -3.12(-1.48%)
Mar 24, 2015 211.68 212.97 210.27 210.27 255,378 -2.05(-0.97%)
Mar 23, 2015 212.83 214.48 212.32 212.32 361,258 -0.06(-0.03%)
Mar 20, 2015 207.77 212.82 206.64 212.38 562,851 +5.67(+2.74%)
Mar 19, 2015 209.25 210.31 206.16 206.71 340,990 -2.89(-1.38%)
Mar 18, 2015 205.70 210.63 204.87 209.60 450,496 +3.50(+1.70%)
Mar 17, 2015 205.69 206.94 205.01 206.10 533,106 -1.02(-0.49%)
Mar 16, 2015 205.23 207.37 204.59 207.12 495,602 +2.91(+1.42%)
Mar 13, 2015 206.06 207.25 202.61 204.22 446,032 -2.87(-1.38%)
Mar 12, 2015 204.00 207.24 204.00 207.08 299,829 +4.42(+2.18%)
Mar 11, 2015 202.15 203.92 201.58 202.67 306,454 +0.34(+0.17%)
Mar 10, 2015 205.66 206.93 202.14 202.33 421,339 -5.47(-2.63%)
Mar 09, 2015 207.51 208.69 206.49 207.80 249,193 +0.16(+0.08%)
Mar 06, 2015 208.14 213.13 207.13 207.63 664,452 -1.38(-0.66%)
Mar 05, 2015 207.31 209.26 206.18 209.01 322,615 +2.96(+1.44%)
Mar 04, 2015 208.74 210.20 205.96 206.05 432,891 -4.16(-1.98%)
Mar 03, 2015 210.13 211.31 209.70 210.20 235,508 -0.92(-0.44%)
Mar 02, 2015 209.98 212.05 209.56 211.12 511,594 +1.52(+0.73%)
Feb 27, 2015 212.39 213.25 209.49 209.60 228,837 -2.55(-1.20%)
Feb 26, 2015 211.06 212.65 211.06 212.15 285,754 +0.60(+0.28%)
Feb 25, 2015 210.43 212.43 210.43 211.55 291,883 +0.30(+0.14%)
Feb 24, 2015 209.72 212.91 209.72 211.25 430,548 +2.20(+1.05%)
Feb 23, 2015 211.59 211.59 208.12 209.05 415,662 -2.38(-1.13%)
Feb 20, 2015 209.87 212.13 208.83 211.43 427,799 +0.72(+0.34%)
Feb 19, 2015 209.11 211.35 208.74 210.71 322,970 +0.91(+0.43%)
Feb 18, 2015 209.68 212.31 209.35 209.80 465,776 -0.68(-0.32%)
Feb 17, 2015 208.50 210.86 208.50 210.48 329,666 +1.51(+0.72%)
Feb 13, 2015 207.58 208.97 208.97 208.97 391,330 +1.17(+0.56%)
Feb 12, 2015 207.42 208.07 206.74 207.80 361,365 +1.53(+0.74%)
Feb 11, 2015 206.77 207.50 205.08 206.27 490,461 -0.26(-0.13%)
Feb 10, 2015 210.16 211.01 206.22 206.53 714,138 -1.45(-0.70%)
Feb 09, 2015 206.82 208.26 204.81 207.98 359,161 +0.29(+0.14%)
Feb 06, 2015 207.60 209.02 205.94 207.69 440,117 +1.46(+0.71%)
Feb 05, 2015 204.09 207.43 203.14 206.23 340,058 +3.31(+1.63%)
Feb 04, 2015 203.38 204.92 202.17 202.92 400,159 -1.39(-0.68%)
Feb 03, 2015 203.26 204.84 200.24 204.31 655,365 +3.62(+1.81%)
Feb 02, 2015 198.56 200.75 197.09 200.69 345,180 +1.65(+0.83%)
Jan 30, 2015 196.03 202.36 196.03 199.04 569,826 +0.40(+0.20%)
Jan 29, 2015 199.72 201.22 198.01 198.65 490,208 -0.48(-0.24%)
Jan 28, 2015 200.90 204.78 198.91 199.13 681,337 +0.74(+0.37%)
Jan 27, 2015 198.54 201.37 194.64 198.40 853,444 -5.23(-2.57%)
Jan 26, 2015 199.12 204.06 198.90 203.62 334,948 +3.59(+1.80%)
Jan 23, 2015 203.86 204.53 199.83 200.03 348,055 -3.92(-1.92%)
Jan 22, 2015 197.41 204.43 195.68 203.95 659,064 +7.90(+4.03%)
Jan 21, 2015 190.44 196.42 190.27 196.05 588,879 +4.49(+2.35%)
Jan 20, 2015 191.10 192.63 189.00 191.56 478,509 +2.32(+1.23%)
Jan 16, 2015 187.27 189.33 185.33 189.23 439,172 +0.99(+0.52%)
Jan 15, 2015 191.80 192.14 187.93 188.25 371,228 -3.56(-1.85%)
Jan 14, 2015 192.85 193.79 188.07 191.80 454,792 -3.03(-1.56%)
Jan 13, 2015 197.52 200.42 192.96 194.83 375,870 -0.41(-0.21%)
Jan 12, 2015 198.83 198.83 194.05 195.24 293,723 -3.63(-1.83%)
Jan 09, 2015 198.77 199.74 195.59 198.87 487,765 -0.03(-0.01%)
Jan 08, 2015 198.98 200.36 197.86 198.90 469,125 +2.00(+1.02%)
Jan 07, 2015 194.80 198.94 194.58 196.89 450,305 +4.72(+2.45%)
Jan 06, 2015 196.34 197.72 190.56 192.18 834,644 -4.23(-2.16%)
Jan 05, 2015 201.54 201.54 195.39 196.41 528,243 -7.39(-3.63%)
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.