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

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 192.62 193.65 191.00 191.19 501,456 -1.54(-0.80%)
Oct 30, 2013 196.10 196.68 192.32 192.73 381,150 -3.20(-1.63%)
Oct 29, 2013 195.20 196.27 194.37 195.93 355,131 +0.47(+0.24%)
Oct 28, 2013 196.47 196.47 194.38 195.46 306,114 -0.68(-0.35%)
Oct 25, 2013 195.44 196.14 194.37 196.13 316,959 +1.18(+0.61%)
Oct 24, 2013 194.00 195.88 193.20 194.95 282,303 +0.70(+0.36%)
Oct 23, 2013 192.71 194.45 191.81 194.25 379,179 +0.53(+0.28%)
Oct 22, 2013 191.99 194.09 191.62 193.72 415,690 +0.73(+0.38%)
Oct 21, 2013 191.92 193.36 190.77 193.00 346,479 +0.73(+0.38%)
Oct 18, 2013 190.39 193.16 189.00 192.27 465,273 +3.04(+1.61%)
Oct 17, 2013 183.24 189.48 183.24 189.23 612,143 +5.57(+3.03%)
Oct 16, 2013 182.78 184.76 181.78 183.66 381,725 +1.87(+1.03%)
Oct 15, 2013 182.66 183.69 176.25 181.79 307,527 -1.31(-0.71%)
Oct 14, 2013 180.74 183.62 180.08 183.10 374,908 +0.38(+0.21%)
Oct 11, 2013 181.43 182.88 180.39 182.72 335,119 +1.29(+0.71%)
Oct 10, 2013 180.65 182.20 180.21 181.43 587,839 +3.73(+2.10%)
Oct 09, 2013 177.83 179.14 175.96 177.71 325,960 +0.81(+0.46%)
Oct 08, 2013 179.48 180.73 176.75 176.89 292,273 -2.54(-1.41%)
Oct 07, 2013 175.98 181.38 175.98 179.43 285,820 -3.11(-1.70%)
Oct 04, 2013 180.49 182.80 178.74 182.54 223,198 +2.44(+1.35%)
Oct 03, 2013 178.16 181.54 177.32 180.10 329,452 +0.14(+0.08%)
Oct 02, 2013 178.46 179.98 177.52 179.96 311,066 +0.81(+0.45%)
Oct 01, 2013 177.14 179.87 176.67 179.15 500,703 +2.28(+1.29%)
Sep 30, 2013 175.71 177.41 175.07 176.86 537,969 -1.26(-0.71%)
Sep 27, 2013 178.08 178.62 177.20 178.12 208,708 -0.85(-0.48%)
Sep 26, 2013 178.18 180.20 177.59 178.97 303,158 +1.36(+0.76%)
Sep 25, 2013 178.95 179.04 177.10 177.62 500,857 -0.85(-0.48%)
Sep 24, 2013 178.48 180.30 177.95 178.47 334,388 +0.05(+0.03%)
Sep 23, 2013 179.72 179.72 177.37 178.42 280,966 -2.14(-1.19%)
Sep 20, 2013 181.34 182.59 179.25 180.56 579,760 -0.72(-0.39%)
Sep 19, 2013 181.78 183.44 181.22 181.28 386,065 -0.99(-0.54%)
Sep 18, 2013 180.05 182.59 179.15 182.27 504,423 +1.72(+0.95%)
Sep 17, 2013 179.49 180.85 179.38 180.54 260,187 +1.03(+0.57%)
Sep 16, 2013 180.18 180.79 179.34 179.52 317,480 +0.91(+0.51%)
Sep 13, 2013 177.56 179.07 176.95 178.61 261,818 +1.05(+0.59%)
Sep 12, 2013 177.43 178.94 176.72 177.56 221,510 -0.24(-0.14%)
Sep 11, 2013 177.51 178.49 176.53 177.80 315,154 +0.29(+0.16%)
Sep 10, 2013 174.66 177.60 174.66 177.51 415,183 +3.22(+1.85%)
Sep 09, 2013 172.30 174.62 172.30 174.29 541,311 +3.05(+1.78%)
Sep 06, 2013 172.55 173.98 169.65 171.24 467,874 -0.96(-0.56%)
Sep 05, 2013 172.91 174.14 171.91 172.19 244,771 -0.27(-0.16%)
Sep 04, 2013 170.13 173.50 169.90 172.47 423,562 +2.36(+1.39%)
Sep 03, 2013 171.68 173.16 168.36 170.10 657,606 +1.30(+0.77%)
Aug 30, 2013 169.23 170.29 167.83 168.81 423,074 -0.34(-0.20%)
Aug 29, 2013 168.25 170.85 168.25 169.15 483,702 +0.45(+0.26%)
Aug 28, 2013 167.10 169.52 166.38 168.70 340,957 +1.52(+0.91%)
Aug 27, 2013 173.34 173.34 167.10 167.18 421,703 -4.75(-2.77%)
Aug 26, 2013 173.87 174.84 171.53 171.93 276,395 -1.32(-0.76%)
Aug 23, 2013 173.37 174.53 171.21 173.25 318,412 +1.03(+0.60%)
Aug 22, 2013 170.04 172.53 169.97 172.22 377,322 +2.54(+1.50%)
Aug 21, 2013 170.10 171.45 169.17 169.69 349,309 -1.82(-1.06%)
Aug 20, 2013 169.65 172.69 169.40 171.51 370,865 +2.26(+1.33%)
Aug 19, 2013 169.72 171.91 169.25 169.25 396,952 -0.94(-0.55%)
Aug 16, 2013 170.51 172.38 169.67 170.19 248,804 -0.29(-0.17%)
Aug 15, 2013 173.28 173.28 169.20 170.48 260,976 -3.94(-2.26%)
Aug 14, 2013 174.97 176.24 174.33 174.42 266,384 -0.74(-0.42%)
Aug 13, 2013 172.14 175.95 172.00 175.16 507,342 +2.71(+1.57%)
Aug 12, 2013 172.43 174.12 171.09 172.45 275,170 -0.82(-0.47%)
Aug 09, 2013 174.49 175.29 173.00 173.27 309,223 -1.35(-0.77%)
Aug 08, 2013 175.91 176.86 174.23 174.62 361,934 +0.12(+0.07%)
Aug 07, 2013 178.00 178.00 174.42 174.50 453,075 -3.89(-2.18%)
Aug 06, 2013 179.91 180.50 178.05 178.39 456,856 -1.72(-0.96%)
Aug 05, 2013 179.73 180.81 179.03 180.12 345,877 +0.25(+0.14%)
Aug 02, 2013 179.43 179.98 177.65 179.87 394,570 +0.16(+0.09%)
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.