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

Affiliated Managers Group (NY: AMG )

159.02 +2.39 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Dec 31, 2018 94.48 95.95 93.52 95.57 580,749 +1.40(+1.49%)
Dec 28, 2018 95.58 96.07 93.72 94.17 475,631 -1.12(-1.17%)
Dec 27, 2018 91.41 95.29 90.87 95.28 827,884 +2.05(+2.20%)
Dec 26, 2018 88.54 93.27 86.76 93.24 806,581 +4.73(+5.34%)
Dec 24, 2018 89.74 91.20 88.42 88.51 245,717 -2.14(-2.36%)
Dec 21, 2018 91.46 93.14 90.47 90.65 1,589,209 -0.90(-0.99%)
Dec 20, 2018 90.10 92.89 89.75 91.55 839,107 +1.12(+1.24%)
Dec 19, 2018 93.14 94.43 89.73 90.43 718,726 -3.45(-3.68%)
Dec 18, 2018 94.51 95.73 93.08 93.88 1,089,349 +0.26(+0.27%)
Dec 17, 2018 93.47 96.31 93.07 93.63 1,264,898 -0.05(-0.05%)
Dec 14, 2018 96.13 96.51 92.01 93.68 1,718,797 -2.80(-2.90%)
Dec 13, 2018 99.95 100.62 96.17 96.47 1,215,418 -3.46(-3.46%)
Dec 12, 2018 99.25 101.92 98.10 99.93 617,611 +2.42(+2.48%)
Dec 11, 2018 100.33 101.32 96.54 97.51 835,483 -1.04(-1.05%)
Dec 10, 2018 100.61 101.03 96.94 98.55 666,374 -2.51(-2.48%)
Dec 07, 2018 104.52 106.07 99.73 101.06 1,082,073 -3.45(-3.30%)
Dec 06, 2018 100.54 104.57 99.39 104.51 1,055,451 +1.38(+1.34%)
Dec 04, 2018 108.80 109.05 102.83 103.13 749,590 -6.04(-5.53%)
Dec 03, 2018 110.88 112.23 108.89 109.17 477,208 +0.19(+0.17%)
Nov 30, 2018 109.36 110.08 107.62 108.99 492,250 -0.45(-0.41%)
Nov 29, 2018 110.68 111.09 109.11 109.44 438,456 -2.17(-1.94%)
Nov 28, 2018 108.37 111.61 107.24 111.61 590,316 +3.22(+2.97%)
Nov 27, 2018 109.64 110.33 107.63 108.39 538,876 -1.93(-1.75%)
Nov 26, 2018 108.72 111.09 108.21 110.32 574,317 +3.14(+2.93%)
Nov 23, 2018 106.32 108.62 105.90 107.18 163,641 -0.09(-0.08%)
Nov 21, 2018 107.27 107.27 107.27 0 +2.77(+2.65%)
Nov 20, 2018 107.08 107.69 103.97 104.50 599,077 -3.48(-3.22%)
Nov 19, 2018 110.68 112.42 107.79 107.99 564,750 -3.20(-2.88%)
Nov 16, 2018 110.53 111.46 109.09 111.18 686,988 +0.07(+0.06%)
Nov 15, 2018 108.01 111.17 106.86 111.11 662,599 +2.18(+2.00%)
Nov 14, 2018 110.02 111.24 107.45 108.94 516,912 -0.30(-0.28%)
Nov 13, 2018 111.11 111.64 108.95 109.24 408,342 -1.15(-1.04%)
Nov 12, 2018 112.90 112.94 110.01 110.39 375,345 -2.64(-2.33%)
Nov 09, 2018 114.22 114.56 111.89 113.03 408,747 -1.73(-1.50%)
Nov 08, 2018 114.95 116.78 114.32 114.75 385,355 -0.65(-0.56%)
Nov 07, 2018 113.93 115.45 111.71 115.40 503,194 +2.26(+1.99%)
Nov 06, 2018 112.37 114.35 111.56 113.14 389,414 +0.86(+0.77%)
Nov 05, 2018 114.76 115.61 111.41 112.28 714,435 -2.01(-1.76%)
Nov 02, 2018 116.78 116.96 113.24 114.29 623,761 -1.40(-1.21%)
Nov 01, 2018 112.09 115.92 112.09 115.69 484,266 +4.50(+4.05%)
Oct 31, 2018 113.43 114.41 111.13 111.19 572,174 -1.48(-1.31%)
Oct 30, 2018 109.25 114.00 108.15 112.67 1,019,841 +3.67(+3.37%)
Oct 29, 2018 117.35 117.35 107.87 109.00 1,372,475 -4.02(-3.56%)
Oct 26, 2018 114.70 115.21 112.74 113.02 656,064 -2.79(-2.41%)
Oct 25, 2018 114.49 117.10 113.68 115.81 510,476 +2.43(+2.14%)
Oct 24, 2018 115.30 115.80 113.04 113.38 1,124,981 -2.05(-1.77%)
Oct 23, 2018 115.03 115.92 112.91 115.42 756,796 -1.82(-1.55%)
Oct 22, 2018 120.80 121.58 117.08 117.24 589,133 -3.39(-2.81%)
Oct 19, 2018 121.15 122.69 120.38 120.63 561,814 -0.37(-0.31%)
Oct 18, 2018 124.30 124.30 120.80 121.00 509,911 -3.53(-2.84%)
Oct 17, 2018 122.40 125.58 121.90 124.53 516,167 +1.33(+1.08%)
Oct 16, 2018 122.84 123.29 120.67 123.20 429,482 +1.24(+1.02%)
Oct 15, 2018 120.78 123.21 120.58 121.96 432,304 +0.62(+0.51%)
Oct 12, 2018 122.38 123.30 119.47 121.34 682,130 +0.83(+0.69%)
Oct 11, 2018 123.91 124.90 119.61 120.51 1,038,657 -3.97(-3.19%)
Oct 10, 2018 128.44 128.60 124.20 124.48 773,430 -3.93(-3.06%)
Oct 09, 2018 130.13 130.13 127.68 128.42 472,544 -2.23(-1.71%)
Oct 08, 2018 130.87 131.06 129.63 130.65 686,378 -1.11(-0.84%)
Oct 05, 2018 134.52 135.38 131.47 131.75 601,988 -2.47(-1.84%)
Oct 04, 2018 135.00 136.33 132.29 134.22 442,670 -0.78(-0.58%)
Oct 03, 2018 134.78 136.30 133.36 135.00 645,926 +1.09(+0.81%)
Oct 02, 2018 134.03 136.40 132.55 133.91 624,369 -0.27(-0.20%)
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.