Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 157.20 158.74 156.69 157.28 403,421 -0.63(-0.40%)
Mar 30, 2016 156.40 159.90 155.90 157.91 717,061 +2.63(+1.70%)
Mar 29, 2016 150.47 155.68 149.57 155.28 610,156 +3.68(+2.43%)
Mar 28, 2016 153.05 153.05 150.57 151.60 306,935 -0.87(-0.57%)
Mar 24, 2016 151.72 152.47 152.47 152.47 409,090 -1.50(-0.98%)
Mar 23, 2016 156.28 156.28 153.84 153.97 513,224 -2.43(-1.55%)
Mar 22, 2016 155.15 156.80 153.76 156.40 436,883 -0.86(-0.55%)
Mar 21, 2016 155.93 157.93 153.29 157.26 716,221 +2.31(+1.49%)
Mar 18, 2016 155.74 158.76 153.51 154.96 1,033,244 +0.06(+0.04%)
Mar 17, 2016 147.93 156.47 147.93 154.90 836,838 +6.80(+4.59%)
Mar 16, 2016 142.28 148.59 142.28 148.10 679,998 +4.52(+3.15%)
Mar 15, 2016 145.01 145.70 141.69 143.58 514,693 -3.26(-2.22%)
Mar 14, 2016 147.40 147.75 143.82 146.84 515,990 -1.98(-1.33%)
Mar 11, 2016 145.24 149.25 143.09 148.82 748,369 +7.52(+5.32%)
Mar 10, 2016 145.15 145.31 138.73 141.30 610,932 -2.30(-1.60%)
Mar 09, 2016 144.46 144.46 141.14 143.60 351,861 +0.91(+0.64%)
Mar 08, 2016 145.18 146.05 142.53 142.69 425,660 -4.12(-2.80%)
Mar 07, 2016 146.40 147.54 145.16 146.80 395,714 -1.59(-1.07%)
Mar 04, 2016 146.37 149.49 144.58 148.39 842,523 +3.11(+2.14%)
Mar 03, 2016 140.29 145.45 139.60 145.28 662,885 +4.67(+3.32%)
Mar 02, 2016 139.51 140.70 137.81 140.62 777,808 +0.98(+0.70%)
Mar 01, 2016 136.05 140.58 135.36 139.64 988,370 +5.32(+3.96%)
Feb 29, 2016 133.05 135.55 132.70 134.32 1,382,995 +1.70(+1.29%)
Feb 26, 2016 128.87 132.97 128.01 132.62 762,522 +6.42(+5.09%)
Feb 25, 2016 125.22 126.25 122.44 126.19 491,590 +1.33(+1.06%)
Feb 24, 2016 122.57 125.41 120.71 124.87 898,559 -0.23(-0.19%)
Feb 23, 2016 130.19 130.52 124.94 125.10 656,655 -5.64(-4.31%)
Feb 22, 2016 127.92 131.01 127.92 130.74 589,762 +5.28(+4.21%)
Feb 19, 2016 124.00 125.55 121.90 125.46 688,541 +0.33(+0.26%)
Feb 18, 2016 126.64 126.86 123.57 125.13 679,814 -1.36(-1.07%)
Feb 17, 2016 124.78 128.22 124.78 126.48 470,176 +3.86(+3.14%)
Feb 16, 2016 122.83 123.89 121.41 122.63 648,850 +2.13(+1.77%)
Feb 12, 2016 116.67 120.50 120.50 120.50 547,243 +6.41(+5.62%)
Feb 11, 2016 112.79 116.20 112.32 114.09 788,715 -3.09(-2.64%)
Feb 10, 2016 116.89 119.75 116.47 117.18 551,283 +1.02(+0.88%)
Feb 09, 2016 113.98 116.95 113.41 116.16 767,214 -0.41(-0.35%)
Feb 08, 2016 117.75 118.14 113.43 116.57 805,578 -4.25(-3.52%)
Feb 05, 2016 124.50 125.86 120.25 120.82 655,414 -3.79(-3.04%)
Feb 04, 2016 119.44 126.53 118.30 124.61 661,521 +6.06(+5.11%)
Feb 03, 2016 119.62 119.62 113.59 118.54 818,475 -0.19(-0.16%)
Feb 02, 2016 122.02 123.68 117.89 118.74 991,669 -9.30(-7.26%)
Feb 01, 2016 128.65 129.01 125.46 128.03 621,626 -1.93(-1.48%)
Jan 29, 2016 126.16 130.11 125.88 129.96 636,756 +5.24(+4.20%)
Jan 28, 2016 128.46 129.18 124.22 124.72 487,633 -2.25(-1.77%)
Jan 27, 2016 127.04 130.47 126.01 126.97 739,017 -0.29(-0.23%)
Jan 26, 2016 122.88 128.06 122.86 127.26 724,296 +3.12(+2.51%)
Jan 25, 2016 129.94 130.63 123.54 124.14 751,666 -6.15(-4.72%)
Jan 22, 2016 126.94 130.73 126.24 130.29 813,827 +6.87(+5.56%)
Jan 21, 2016 123.17 127.19 122.03 123.42 475,210 +0.84(+0.69%)
Jan 20, 2016 121.54 123.97 116.88 122.58 1,024,850 -1.98(-1.59%)
Jan 19, 2016 125.83 127.72 122.71 124.56 892,514 +0.40(+0.32%)
Jan 15, 2016 124.18 124.16 124.16 124.16 982,663 -3.51(-2.75%)
Jan 14, 2016 127.83 129.45 124.33 127.67 741,326 +0.64(+0.50%)
Jan 13, 2016 132.74 133.65 125.90 127.03 892,396 -5.05(-3.82%)
Jan 12, 2016 132.62 133.08 130.07 132.07 661,406 +0.51(+0.39%)
Jan 11, 2016 131.30 132.62 128.07 131.56 964,059 +1.56(+1.20%)
Jan 08, 2016 136.10 136.49 129.82 130.00 1,496,959 -4.62(-3.43%)
Jan 07, 2016 139.40 139.53 133.88 134.62 1,173,069 -8.65(-6.04%)
Jan 06, 2016 146.76 146.76 142.37 143.27 735,765 -6.59(-4.39%)
Jan 05, 2016 152.24 153.22 148.25 149.85 457,160 -1.22(-0.81%)
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.