Skip to main content

Affiliated Managers Group (NY: AMG )

137.28 +0.59 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 139.28 139.67 137.25 137.28 431,438 +0.59(+0.43%)
Mar 24, 2023 134.84 136.72 133.06 136.69 380,071 +0.11(+0.08%)
Mar 23, 2023 136.64 139.69 135.49 136.58 374,689 +1.11(+0.82%)
Mar 22, 2023 137.95 140.37 135.35 135.47 411,857 -3.02(-2.18%)
Mar 21, 2023 137.44 139.42 136.93 138.49 352,961 +4.19(+3.12%)
Mar 20, 2023 135.08 136.91 133.88 134.30 293,748 +0.98(+0.74%)
Mar 17, 2023 134.59 135.29 132.40 133.32 731,233 -3.29(-2.41%)
Mar 16, 2023 134.58 139.31 134.37 136.61 484,961 +0.67(+0.49%)
Mar 15, 2023 136.70 138.46 133.88 135.94 510,550 -5.39(-3.81%)
Mar 14, 2023 141.96 144.34 139.89 141.33 463,670 +3.94(+2.87%)
Mar 13, 2023 141.01 141.99 137.18 137.39 490,324 -7.10(-4.91%)
Mar 10, 2023 151.25 151.41 143.46 144.49 476,935 -7.75(-5.09%)
Mar 09, 2023 157.14 157.79 151.84 152.24 265,631 -5.25(-3.33%)
Mar 08, 2023 157.22 158.46 156.18 157.49 329,580 +0.63(+0.40%)
Mar 07, 2023 158.62 159.25 156.10 156.86 270,578 -1.36(-0.86%)
Mar 06, 2023 160.49 161.61 157.60 158.22 337,774 -2.54(-1.58%)
Mar 03, 2023 161.07 161.16 159.47 160.76 226,109 +0.56(+0.35%)
Mar 02, 2023 159.65 160.51 158.56 160.20 271,578 -0.82(-0.51%)
Mar 01, 2023 158.62 161.48 158.62 161.02 288,048 +1.61(+1.01%)
Feb 28, 2023 159.07 162.14 158.35 159.41 474,243 +1.27(+0.80%)
Feb 27, 2023 160.94 161.46 157.59 158.14 395,637 -0.64(-0.40%)
Feb 24, 2023 157.99 159.52 157.18 158.78 219,898 -1.08(-0.68%)
Feb 23, 2023 162.05 162.92 159.43 159.86 161,251 -0.82(-0.51%)
Feb 22, 2023 160.75 162.79 159.69 160.68 509,306 -0.10(-0.06%)
Feb 21, 2023 164.04 164.94 160.62 160.78 230,862 -6.25(-3.74%)
Feb 17, 2023 163.91 167.12 162.97 167.03 268,947 +2.56(+1.56%)
Feb 16, 2023 163.44 165.68 162.44 164.47 229,126 -0.05(-0.03%)
Feb 15, 2023 164.34 165.85 164.19 164.52 171,956 -1.22(-0.74%)
Feb 14, 2023 166.54 168.88 163.85 165.74 206,806 -1.57(-0.94%)
Feb 13, 2023 166.46 167.56 165.35 167.31 198,495 +0.97(+0.58%)
Feb 10, 2023 163.84 166.60 163.23 166.34 213,724 +1.70(+1.03%)
Feb 09, 2023 168.71 170.19 164.40 164.64 212,152 -3.05(-1.82%)
Feb 08, 2023 168.63 170.27 166.99 167.69 349,076 -2.70(-1.58%)
Feb 07, 2023 171.62 172.55 168.35 170.39 404,964 -0.23(-0.13%)
Feb 06, 2023 170.68 173.13 167.50 170.62 500,278 -6.41(-3.62%)
Feb 03, 2023 174.74 178.64 174.74 177.03 351,179 +0.25(+0.14%)
Feb 02, 2023 177.92 180.62 175.39 176.78 331,250 +0.40(+0.23%)
Feb 01, 2023 172.22 177.26 171.15 176.38 297,542 +3.65(+2.11%)
Jan 31, 2023 168.02 172.73 167.66 172.73 327,779 +5.50(+3.29%)
Jan 30, 2023 166.47 169.76 166.11 167.23 221,526 -0.57(-0.34%)
Jan 27, 2023 166.44 168.77 165.74 167.80 174,210 +0.45(+0.27%)
Jan 26, 2023 165.10 167.46 164.45 167.35 272,221 +3.04(+1.85%)
Jan 25, 2023 163.66 165.08 162.41 164.31 251,751 -0.47(-0.29%)
Jan 24, 2023 164.95 166.28 163.94 164.78 368,902 -1.09(-0.66%)
Jan 23, 2023 165.73 166.23 164.31 165.87 290,011 +0.46(+0.28%)
Jan 20, 2023 163.29 165.63 162.20 165.41 212,370 +2.99(+1.84%)
Jan 19, 2023 163.79 164.68 161.66 162.42 491,575 -2.96(-1.79%)
Jan 18, 2023 167.06 169.26 164.91 165.38 208,183 -1.83(-1.09%)
Jan 17, 2023 168.41 169.12 167.12 167.21 199,295 -1.20(-0.71%)
Jan 13, 2023 168.51 169.88 168.11 168.41 207,178 -1.28(-0.75%)
Jan 12, 2023 170.18 171.90 167.92 169.69 292,549 -0.36(-0.21%)
Jan 11, 2023 169.89 172.00 169.89 170.05 499,020 +0.16(+0.09%)
Jan 10, 2023 168.55 170.12 168.45 169.89 203,988 +0.91(+0.54%)
Jan 09, 2023 165.38 169.24 165.37 168.98 351,007 +4.13(+2.51%)
Jan 06, 2023 163.10 165.25 162.08 164.85 191,985 +3.65(+2.26%)
Jan 05, 2023 161.34 162.53 160.04 161.20 327,112 -1.77(-1.09%)
Jan 04, 2023 162.48 164.77 161.45 162.97 296,072 +2.42(+1.51%)
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.