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 29, 2002 31.08 31.21 30.88 30.92 146,671 +0.00(+0.00%)
Mar 28, 2002 31.08 31.21 30.88 30.92 146,671 -0.05(-0.17%)
Mar 27, 2002 30.82 31.55 30.80 30.97 315,491 +0.09(+0.28%)
Mar 26, 2002 30.30 30.88 30.26 30.88 176,099 +0.59(+1.95%)
Mar 25, 2002 31.12 31.13 30.28 30.29 323,390 -0.87(-2.78%)
Mar 22, 2002 31.34 31.34 31.07 31.16 354,521 -0.25(-0.79%)
Mar 21, 2002 30.89 31.43 30.48 31.41 253,074 +0.41(+1.33%)
Mar 20, 2002 31.50 31.59 30.93 31.00 226,125 -0.40(-1.26%)
Mar 19, 2002 31.61 31.63 31.22 31.39 176,099 -0.11(-0.34%)
Mar 18, 2002 31.17 31.53 31.17 31.50 112,443 +0.44(+1.41%)
Mar 15, 2002 30.82 31.44 30.82 31.06 405,476 -0.15(-0.48%)
Mar 14, 2002 30.69 31.36 30.31 31.21 203,822 +0.63(+2.07%)
Mar 13, 2002 31.23 31.29 30.50 30.58 332,992 -0.76(-2.42%)
Mar 12, 2002 31.51 31.64 31.25 31.34 295,202 -0.21(-0.65%)
Mar 11, 2002 31.61 31.77 31.42 31.54 222,098 +0.02(+0.07%)
Mar 08, 2002 31.52 31.64 31.31 31.52 300,158 +0.11(+0.34%)
Mar 07, 2002 31.85 32.07 31.31 31.41 196,233 -0.19(-0.59%)
Mar 06, 2002 31.65 31.66 31.21 31.60 361,026 -0.10(-0.31%)
Mar 05, 2002 31.36 31.98 31.11 31.70 348,790 +0.25(+0.81%)
Mar 04, 2002 30.09 31.49 29.84 31.44 247,808 +1.31(+4.36%)
Mar 01, 2002 28.73 30.13 28.58 30.13 767,742 +1.45(+5.06%)
Feb 28, 2002 28.96 29.18 28.65 28.68 433,200 -0.17(-0.58%)
Feb 27, 2002 29.03 29.58 28.85 28.85 315,336 -0.14(-0.49%)
Feb 26, 2002 28.99 29.11 28.80 28.99 242,852 +0.10(+0.36%)
Feb 25, 2002 28.50 28.95 28.50 28.89 177,183 +0.37(+1.31%)
Feb 22, 2002 28.39 28.67 28.19 28.51 267,013 +0.12(+0.44%)
Feb 21, 2002 29.27 29.27 28.34 28.39 475,173 -0.95(-3.23%)
Feb 20, 2002 29.00 29.60 28.84 29.33 261,902 +0.34(+1.16%)
Feb 19, 2002 29.44 29.44 28.84 29.00 287,612 -0.62(-2.11%)
Feb 18, 2002 30.13 30.15 29.57 29.62 173,001 +0.00(+0.00%)
Feb 15, 2002 30.13 30.15 29.57 29.62 173,001 -0.49(-1.63%)
Feb 14, 2002 30.12 30.45 29.83 30.11 242,697 +0.07(+0.24%)
Feb 13, 2002 29.38 30.11 29.38 30.04 298,144 +0.77(+2.63%)
Feb 12, 2002 29.59 29.60 29.23 29.27 602,329 -0.86(-2.84%)
Feb 11, 2002 30.19 30.22 29.35 30.13 273,363 -0.06(-0.20%)
Feb 08, 2002 29.16 30.22 29.12 30.19 195,304 +1.05(+3.59%)
Feb 07, 2002 29.27 29.65 29.12 29.14 150,233 -0.13(-0.44%)
Feb 06, 2002 29.60 29.74 29.12 29.27 493,294 -0.22(-0.74%)
Feb 05, 2002 29.27 29.79 28.94 29.49 341,356 +0.00(+0.01%)
Feb 04, 2002 30.09 30.09 29.40 29.49 246,879 -0.64(-2.11%)
Feb 01, 2002 29.70 30.20 29.14 30.12 363,504 +0.52(+1.74%)
Jan 31, 2002 28.77 29.73 28.71 29.61 290,555 +0.84(+2.92%)
Jan 30, 2002 28.29 28.89 27.83 28.77 868,879 +0.55(+1.95%)
Jan 29, 2002 29.64 29.71 28.20 28.22 302,636 -1.34(-4.53%)
Jan 28, 2002 29.65 29.70 29.25 29.55 154,570 -0.14(-0.46%)
Jan 25, 2002 29.55 29.91 29.42 29.69 409,813 +0.10(+0.35%)
Jan 24, 2002 28.80 29.70 28.80 29.59 581,885 +0.79(+2.75%)
Jan 23, 2002 29.43 29.83 28.76 28.80 663,197 -0.53(-1.81%)
Jan 22, 2002 29.70 29.76 29.27 29.33 145,897 -0.31(-1.05%)
Jan 21, 2002 29.81 30.07 29.31 29.64 473,624 +0.00(+0.00%)
Jan 18, 2002 29.81 30.07 29.31 29.64 473,624 -0.18(-0.59%)
Jan 17, 2002 30.13 30.23 29.64 29.81 294,272 -0.22(-0.73%)
Jan 16, 2002 30.30 30.30 29.96 30.03 305,424 -0.27(-0.88%)
Jan 15, 2002 30.00 30.47 30.00 30.30 181,210 +0.22(+0.72%)
Jan 14, 2002 30.69 30.80 29.92 30.08 452,715 -0.62(-2.03%)
Jan 11, 2002 30.90 31.14 30.65 30.71 216,367 -0.19(-0.63%)
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.