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 30, 2012 108.41 108.73 106.70 108.29 316,842 +0.82(+0.77%)
Mar 29, 2012 107.42 107.99 106.09 107.46 272,561 -1.28(-1.18%)
Mar 28, 2012 108.89 109.13 107.15 108.74 254,823 -0.32(-0.29%)
Mar 27, 2012 109.90 110.19 108.94 109.06 300,513 -0.59(-0.54%)
Mar 26, 2012 107.93 109.65 107.93 109.65 342,940 +2.37(+2.21%)
Mar 23, 2012 106.93 107.60 105.86 107.28 317,956 +0.28(+0.26%)
Mar 22, 2012 107.42 108.03 106.66 107.00 300,795 -1.66(-1.52%)
Mar 21, 2012 108.80 109.61 108.33 108.66 497,186 +0.58(+0.54%)
Mar 20, 2012 108.45 109.09 107.30 108.07 382,381 -1.43(-1.31%)
Mar 19, 2012 108.36 110.78 108.01 109.51 222,781 +0.91(+0.84%)
Mar 16, 2012 109.61 109.68 108.29 108.60 335,870 -0.57(-0.52%)
Mar 15, 2012 108.41 110.29 108.03 109.17 344,529 +1.09(+1.00%)
Mar 14, 2012 108.81 108.81 107.02 108.08 174,850 -0.46(-0.42%)
Mar 13, 2012 105.07 108.54 104.76 108.54 289,878 +4.09(+3.91%)
Mar 12, 2012 105.66 105.86 104.13 104.45 329,085 -1.45(-1.37%)
Mar 09, 2012 104.05 106.63 103.63 105.90 340,378 +2.22(+2.14%)
Mar 08, 2012 103.83 104.24 102.67 103.69 240,202 +0.90(+0.88%)
Mar 07, 2012 101.37 103.03 101.37 102.79 291,220 +1.65(+1.63%)
Mar 06, 2012 101.45 102.62 100.33 101.14 472,053 -2.61(-2.51%)
Mar 05, 2012 104.22 104.40 103.13 103.75 367,907 -0.49(-0.47%)
Mar 02, 2012 104.53 104.97 103.88 104.24 390,439 -0.35(-0.33%)
Mar 01, 2012 103.51 104.83 103.37 104.59 342,334 +1.55(+1.50%)
Feb 29, 2012 103.50 104.36 102.35 103.04 400,727 -0.33(-0.32%)
Feb 28, 2012 104.26 104.26 102.81 103.37 407,406 -0.63(-0.60%)
Feb 27, 2012 102.76 104.38 101.58 104.00 309,800 +0.30(+0.29%)
Feb 24, 2012 102.86 104.05 102.57 103.70 320,696 +0.88(+0.86%)
Feb 23, 2012 101.70 103.02 101.24 102.81 360,522 +1.15(+1.13%)
Feb 22, 2012 103.27 103.47 101.14 101.66 375,838 -1.66(-1.60%)
Feb 21, 2012 103.85 104.97 102.76 103.32 334,172 -0.53(-0.51%)
Feb 17, 2012 104.15 104.45 103.31 103.85 491,004 +0.27(+0.26%)
Feb 16, 2012 101.29 103.64 101.00 103.58 352,438 +2.36(+2.33%)
Feb 15, 2012 102.66 103.05 100.56 101.22 320,210 -0.59(-0.58%)
Feb 14, 2012 102.23 102.49 101.13 101.81 449,818 -1.22(-1.18%)
Feb 13, 2012 103.75 103.85 102.55 103.03 315,959 +0.76(+0.74%)
Feb 10, 2012 101.17 103.30 100.93 102.27 308,391 -1.10(-1.07%)
Feb 09, 2012 104.30 104.52 102.81 103.38 395,754 -0.67(-0.64%)
Feb 08, 2012 104.23 105.22 103.36 104.05 639,609 -0.16(-0.16%)
Feb 07, 2012 102.96 104.57 102.11 104.21 704,590 +0.98(+0.95%)
Feb 06, 2012 103.42 104.74 102.67 103.23 509,537 -1.07(-1.02%)
Feb 03, 2012 102.28 104.34 102.17 104.30 519,433 +3.72(+3.70%)
Feb 02, 2012 100.24 101.64 100.03 100.58 428,250 +0.43(+0.43%)
Feb 01, 2012 96.52 100.61 96.52 100.15 573,197 +2.81(+2.88%)
Jan 31, 2012 98.06 98.23 94.23 97.34 831,100 -0.05(-0.05%)
Jan 30, 2012 97.62 98.39 96.48 97.39 484,400 -1.56(-1.58%)
Jan 27, 2012 98.31 99.46 97.95 98.95 353,036 -0.43(-0.43%)
Jan 26, 2012 99.40 100.78 98.51 99.38 504,344 +0.89(+0.90%)
Jan 25, 2012 97.70 98.81 97.10 98.49 418,743 +0.23(+0.24%)
Jan 24, 2012 96.47 98.67 96.33 98.25 306,367 +0.65(+0.66%)
Jan 23, 2012 97.62 99.05 97.17 97.60 475,065 -0.35(-0.36%)
Jan 20, 2012 97.89 98.62 96.92 97.95 459,043 -0.06(-0.06%)
Jan 19, 2012 96.67 99.21 96.50 98.01 563,911 +1.97(+2.05%)
Jan 18, 2012 95.05 96.40 94.51 96.05 472,708 +1.10(+1.16%)
Jan 17, 2012 96.74 97.00 94.90 94.94 353,244 -0.59(-0.62%)
Jan 13, 2012 95.17 95.88 94.58 95.53 463,329 -1.25(-1.29%)
Jan 12, 2012 98.00 98.00 95.85 96.78 580,533 -1.08(-1.10%)
Jan 11, 2012 98.43 99.05 97.02 97.86 507,504 -1.39(-1.41%)
Jan 10, 2012 97.40 99.28 97.36 99.25 717,236 +2.41(+2.49%)
Jan 09, 2012 96.56 98.37 96.13 96.84 641,042 +1.91(+2.01%)
Jan 06, 2012 95.54 95.90 94.47 94.93 388,870 -0.20(-0.21%)
Jan 05, 2012 93.79 95.55 93.13 95.13 502,895 +0.42(+0.44%)
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.