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

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2018 184.77 184.77 184.77 0 +4.46(+2.48%)
Mar 28, 2018 181.16 181.77 178.90 180.31 365,237 -0.22(-0.12%)
Mar 27, 2018 184.96 184.96 179.25 180.53 429,771 -3.28(-1.79%)
Mar 26, 2018 180.28 184.24 177.88 183.82 296,475 +7.49(+4.24%)
Mar 23, 2018 180.98 181.74 176.03 176.33 353,375 -4.14(-2.30%)
Mar 22, 2018 184.78 186.11 179.36 180.47 357,830 -6.91(-3.69%)
Mar 21, 2018 184.76 189.96 183.66 187.38 384,843 +2.93(+1.59%)
Mar 20, 2018 186.42 186.42 183.18 184.45 526,568 -1.38(-0.74%)
Mar 19, 2018 187.56 188.50 183.43 185.82 430,674 -1.70(-0.90%)
Mar 16, 2018 185.74 189.25 185.46 187.52 796,172 +1.89(+1.02%)
Mar 15, 2018 188.55 189.33 184.74 185.63 314,934 -2.92(-1.55%)
Mar 14, 2018 191.25 191.61 187.93 188.55 308,049 -1.45(-0.76%)
Mar 13, 2018 191.00 191.91 189.19 190.01 419,700 +0.22(+0.11%)
Mar 12, 2018 190.59 192.03 188.72 189.79 364,816 -1.34(-0.70%)
Mar 09, 2018 188.37 191.27 187.39 191.14 354,705 +4.45(+2.39%)
Mar 08, 2018 186.52 186.84 183.62 186.68 404,325 +1.40(+0.76%)
Mar 07, 2018 182.59 185.28 422,274 -1.66(-0.89%)
Mar 06, 2018 186.97 182.41 186.94 298,143 +3.55(+1.93%)
Mar 05, 2018 180.50 184.55 180.19 183.39 436,790 +0.66(+0.36%)
Mar 02, 2018 179.19 183.38 177.71 182.72 271,285 +2.06(+1.14%)
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.