Indicators

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.03	41.03	38.25	40.40	1,027,968	+2.33(+6.13%)
Mar 30, 2009	41.60	41.62	37.82	38.06	1,628,195	-7.54(-16.54%)
Mar 26, 2009	44.60	45.74	42.97	45.61	1,006,631	+1.97(+4.51%)
Mar 25, 2009	43.10	44.94	40.61	43.64	1,637,741	+1.14(+2.69%)
Mar 24, 2009	44.12	45.47	42.50	42.50	1,391,555	-2.91(-6.40%)
Mar 23, 2009	42.60	45.59	42.53	45.40	1,531,167	+6.26(+15.98%)
Mar 20, 2009	41.14	41.61	38.80	39.15	1,016,045	-3.48(-8.16%)
Mar 19, 2009	42.38	43.18	40.89	42.62	1,682,585	+0.72(+1.71%)
Mar 18, 2009	38.74	42.16	38.67	41.91	1,672,275	+2.44(+6.18%)
Mar 17, 2009	37.98	39.50	37.01	39.47	1,214,239	+1.22(+3.19%)
Mar 16, 2009	40.92	41.35	37.98	38.25	1,588,549	-1.74(-4.36%)
Mar 13, 2009	39.55	40.95	38.18	39.99	0	+0.92(+2.35%)
Mar 12, 2009	35.80	39.35	34.61	39.07	1,296,683	+3.07(+8.53%)
Mar 11, 2009	32.98	36.50	32.67	36.00	1,897,302	+3.34(+10.23%)
Mar 10, 2009	29.35	32.71	28.94	32.66	1,664,560	+4.39(+15.52%)
Mar 09, 2009	28.40	29.64	27.92	28.27	1,125,412	-0.46(-1.58%)
Mar 06, 2009	30.66	31.50	27.11	28.73	0	-1.55(-5.12%)
Mar 05, 2009	32.62	33.28	29.75	30.27	1,173,905	-3.67(-10.81%)
Mar 04, 2009	32.34	34.91	31.66	33.95	2,548,041	+1.30(+3.97%)

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.