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

Affiliated Managers Group (NY: AMG )

160.34 +1.33 (+0.84%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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 30, 2009 63.53 63.98 60.87 61.49 1,008,870 -2.76(-4.30%)
Oct 29, 2009 61.15 64.49 61.15 64.25 587,952 +3.74(+6.18%)
Oct 28, 2009 62.71 62.97 60.15 60.51 1,020,304 -2.38(-3.79%)
Oct 27, 2009 63.49 64.23 61.98 62.89 896,324 -0.47(-0.75%)
Oct 26, 2009 65.43 65.70 63.34 63.36 629,079 -1.84(-2.82%)
Oct 23, 2009 65.73 65.85 64.78 65.20 505,361 -1.20(-1.81%)
Oct 22, 2009 67.64 67.69 65.97 66.41 722,477 -1.06(-1.56%)
Oct 21, 2009 68.75 69.47 67.45 67.46 397,480 -1.74(-2.52%)
Oct 20, 2009 69.31 69.76 69.05 69.20 337,374 -1.45(-2.06%)
Oct 19, 2009 70.20 71.12 69.63 70.66 262,114 +0.34(+0.48%)
Oct 16, 2009 69.88 70.73 69.30 70.32 467,440 -0.65(-0.91%)
Oct 15, 2009 70.15 71.18 70.07 70.97 542,067 +0.05(+0.07%)
Oct 14, 2009 67.02 71.09 67.02 70.92 789,621 +5.15(+7.83%)
Oct 13, 2009 66.57 66.90 65.29 65.77 251,453 -0.90(-1.35%)
Oct 12, 2009 67.12 67.62 66.29 66.67 359,387 -0.05(-0.07%)
Oct 09, 2009 64.90 66.72 64.61 66.72 334,363 +1.84(+2.84%)
Oct 08, 2009 64.24 66.00 63.96 64.88 410,360 +1.22(+1.92%)
Oct 07, 2009 62.75 63.84 62.73 63.65 353,986 +0.53(+0.84%)
Oct 06, 2009 62.93 64.00 62.26 63.12 394,968 +0.92(+1.48%)
Oct 05, 2009 59.77 62.28 59.30 62.20 465,354 +2.87(+4.83%)
Oct 02, 2009 59.63 61.09 59.07 59.34 345,160 -0.71(-1.18%)
Oct 01, 2009 62.67 62.67 60.04 60.04 564,103 -2.91(-4.63%)
Sep 30, 2009 61.78 63.79 60.91 62.96 647,596 +1.04(+1.67%)
Sep 29, 2009 61.26 62.34 60.92 61.92 627,297 +1.30(+2.14%)
Sep 28, 2009 58.70 61.48 58.29 60.62 621,863 +2.30(+3.95%)
Sep 25, 2009 60.88 60.88 58.29 58.32 942,264 -3.00(-4.90%)
Sep 24, 2009 64.81 64.81 60.84 61.32 1,389,635 -3.10(-4.81%)
Sep 23, 2009 65.77 66.56 64.36 64.42 2,964,903 -0.85(-1.31%)
Sep 22, 2009 66.00 66.04 65.01 65.27 582,482 +0.02(+0.03%)
Sep 21, 2009 65.80 66.24 64.88 65.25 380,283 -1.44(-2.16%)
Sep 18, 2009 66.11 67.10 65.42 66.70 446,073 +1.13(+1.73%)
Sep 17, 2009 65.07 67.04 64.82 65.56 479,060 +0.75(+1.15%)
Sep 16, 2009 65.40 65.55 64.33 64.82 681,679 -0.10(-0.15%)
Sep 15, 2009 64.88 66.11 64.37 64.91 639,682 +0.37(+0.57%)
Sep 14, 2009 63.69 64.55 63.01 64.55 581,094 +0.17(+0.27%)
Sep 11, 2009 65.91 65.91 64.14 64.37 434,231 -1.36(-2.06%)
Sep 10, 2009 65.47 66.05 64.30 65.73 335,630 +0.05(+0.07%)
Sep 09, 2009 64.91 66.34 64.08 65.68 369,737 +0.77(+1.19%)
Sep 08, 2009 63.99 65.26 63.58 64.90 684,889 +1.69(+2.68%)
Sep 04, 2009 61.47 63.51 61.08 63.21 634,039 +1.61(+2.61%)
Sep 03, 2009 60.04 61.63 59.68 61.60 545,186 +1.79(+3.00%)
Sep 02, 2009 59.74 60.35 58.76 59.81 448,988 +0.05(+0.08%)
Sep 01, 2009 62.51 62.91 59.69 59.76 736,435 -3.51(-5.54%)
Aug 31, 2009 62.91 63.42 61.73 63.27 450,686 -0.41(-0.64%)
Aug 28, 2009 64.26 64.58 63.34 63.67 613,436 +0.44(+0.69%)
Aug 27, 2009 63.08 63.46 62.01 63.24 387,983 +0.09(+0.14%)
Aug 26, 2009 62.16 64.78 61.69 63.15 1,156,541 +2.46(+4.05%)
Aug 25, 2009 60.04 61.27 59.21 60.69 667,405 +0.77(+1.29%)
Aug 24, 2009 61.98 62.36 59.67 59.92 683,095 -1.87(-3.03%)
Aug 21, 2009 62.69 62.70 60.95 61.79 637,659 -0.09(-0.14%)
Aug 20, 2009 60.75 62.59 60.56 61.87 452,754 +1.24(+2.04%)
Aug 19, 2009 60.01 61.01 59.84 60.63 426,348 -0.50(-0.82%)
Aug 18, 2009 60.15 61.48 60.10 61.14 419,163 -1.30(-2.08%)
Aug 17, 2009 62.42 62.91 59.71 62.43 750,729 -1.22(-1.92%)
Aug 14, 2009 65.96 65.96 63.42 63.65 352,909 -2.32(-3.52%)
Aug 13, 2009 66.03 66.63 64.40 65.98 442,255 +0.44(+0.66%)
Aug 12, 2009 64.02 67.62 63.79 65.54 778,273 +1.74(+2.73%)
Aug 11, 2009 65.04 65.28 63.52 63.80 386,808 -1.38(-2.12%)
Aug 10, 2009 66.39 66.92 64.34 65.18 326,339 -1.62(-2.42%)
Aug 07, 2009 67.33 67.89 66.30 66.80 550,504 +0.76(+1.14%)
Aug 06, 2009 67.77 69.06 65.68 66.05 658,156 -1.62(-2.39%)
Aug 05, 2009 66.20 68.03 66.11 67.66 593,487 +1.32(+1.99%)
Aug 04, 2009 65.56 67.48 65.18 66.35 902,873 +0.50(+0.76%)
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.