Indicators

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	60.23	61.51	58.64	58.66	921,253	-1.17(-1.96%)
Jan 28, 2010	62.09	62.25	59.83	59.83	1,162,378	-2.05(-3.32%)
Jan 27, 2010	61.18	62.30	61.07	61.88	1,199,448	+0.65(+1.06%)
Jan 26, 2010	63.62	63.75	61.12	61.23	826,473	-2.69(-4.21%)
Jan 25, 2010	64.55	65.57	63.77	63.93	997,188	+0.16(+0.24%)
Jan 22, 2010	63.76	64.16	63.28	63.77	1,105,658	-0.10(-0.15%)
Jan 21, 2010	64.95	65.41	63.57	63.87	582,621	-1.14(-1.76%)
Jan 20, 2010	65.48	65.81	64.16	65.01	492,991	-1.13(-1.71%)
Jan 19, 2010	65.62	66.46	65.12	66.14	394,836	+0.52(+0.80%)
Jan 15, 2010	66.92	65.62	65.62	65.62	475,822	-1.41(-2.11%)
Jan 14, 2010	67.97	68.25	66.89	67.03	789,289	-1.26(-1.84%)
Jan 13, 2010	68.12	68.33	67.55	68.29	477,039	+0.73(+1.08%)
Jan 12, 2010	67.34	68.44	66.79	67.57	334,498	-0.50(-0.74%)
Jan 11, 2010	68.02	68.40	67.27	68.07	390,360	+0.46(+0.67%)
Jan 08, 2010	67.83	68.46	67.12	67.62	395,233	-0.63(-0.92%)
Jan 07, 2010	68.23	68.80	67.76	68.25	448,073	-0.31(-0.45%)
Jan 06, 2010	67.02	69.21	67.02	68.56	501,963	+1.32(+1.96%)
Jan 05, 2010	66.61	67.31	66.11	67.24	335,184	+0.53(+0.80%)

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.