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 (%)
Apr 28, 2023 140.96 144.73 140.59 144.34 418,362 +2.75(+1.94%)
Apr 27, 2023 140.03 141.59 139.05 141.59 303,075 +2.52(+1.81%)
Apr 26, 2023 139.47 141.31 137.96 139.07 194,907 -0.97(-0.69%)
Apr 25, 2023 141.36 142.67 139.88 140.04 201,202 -2.86(-2.00%)
Apr 24, 2023 142.89 144.01 141.54 142.90 131,185 +0.10(+0.07%)
Apr 21, 2023 143.06 143.10 141.42 142.80 176,664 -0.27(-0.19%)
Apr 20, 2023 142.23 143.97 142.16 143.07 151,990 -0.51(-0.36%)
Apr 19, 2023 143.67 144.42 142.61 143.58 209,736 -0.29(-0.20%)
Apr 18, 2023 142.84 144.20 141.68 143.87 303,834 +1.36(+0.95%)
Apr 17, 2023 140.81 142.74 140.29 142.51 156,985 +0.94(+0.66%)
Apr 14, 2023 141.76 142.85 139.62 141.57 116,667 +1.16(+0.83%)
Apr 13, 2023 139.63 140.69 138.76 140.41 163,400 +1.34(+0.96%)
Apr 12, 2023 139.95 140.21 137.70 139.07 204,961 +0.50(+0.36%)
Apr 11, 2023 138.38 140.27 138.17 138.57 180,361 +0.67(+0.49%)
Apr 10, 2023 136.98 139.20 136.98 137.90 190,473 +0.24(+0.17%)
Apr 06, 2023 137.09 138.50 137.05 137.66 135,859 +0.56(+0.41%)
Apr 05, 2023 136.39 137.27 135.44 137.10 247,971 -0.32(-0.23%)
Apr 04, 2023 141.15 141.15 135.86 137.42 416,087 -2.81(-2.00%)
Apr 03, 2023 141.48 142.32 139.41 140.23 221,740 -2.15(-1.51%)
Mar 31, 2023 139.76 142.51 139.29 142.38 314,100 +3.42(+2.46%)
Mar 30, 2023 139.58 140.78 138.16 138.96 197,092 +0.98(+0.71%)
Mar 29, 2023 138.84 139.11 137.20 137.98 215,267 +0.68(+0.50%)
Mar 28, 2023 137.19 138.56 136.63 137.30 139,473 +0.06(+0.04%)
Mar 27, 2023 139.24 139.63 137.21 137.24 431,560 +0.59(+0.43%)
Mar 24, 2023 134.80 136.68 133.02 136.65 380,178 +0.11(+0.08%)
Mar 23, 2023 136.60 139.65 135.45 136.54 374,795 +1.11(+0.82%)
Mar 22, 2023 137.91 140.33 135.31 135.43 411,973 -3.02(-2.18%)
Mar 21, 2023 137.40 139.38 136.89 138.45 353,061 +4.19(+3.12%)
Mar 20, 2023 135.04 136.87 133.84 134.26 293,831 +0.98(+0.74%)
Mar 17, 2023 134.55 135.26 132.36 133.28 731,440 -3.29(-2.41%)
Mar 16, 2023 134.54 139.28 134.33 136.57 485,098 +0.67(+0.49%)
Mar 15, 2023 136.66 138.42 133.84 135.90 510,694 -5.39(-3.81%)
Mar 14, 2023 141.92 144.30 139.85 141.29 463,801 +3.94(+2.87%)
Mar 13, 2023 140.97 141.94 137.14 137.35 490,463 -7.10(-4.91%)
Mar 10, 2023 151.21 151.37 143.42 144.45 477,070 -7.75(-5.09%)
Mar 09, 2023 157.09 157.75 151.80 152.20 265,706 -5.25(-3.33%)
Mar 08, 2023 157.18 158.41 156.14 157.44 329,673 +0.63(+0.40%)
Mar 07, 2023 158.57 159.21 156.06 156.82 270,654 -1.36(-0.86%)
Mar 06, 2023 160.44 161.56 157.56 158.18 337,869 -2.54(-1.58%)
Mar 03, 2023 161.02 161.11 159.43 160.71 226,173 +0.56(+0.35%)
Mar 02, 2023 159.60 160.46 158.52 160.16 271,655 -0.82(-0.51%)
Mar 01, 2023 158.57 161.43 158.57 160.97 288,129 +1.61(+1.01%)
Feb 28, 2023 159.03 162.09 158.31 159.37 474,377 +1.27(+0.80%)
Feb 27, 2023 160.89 161.41 157.54 158.09 395,749 -0.64(-0.40%)
Feb 24, 2023 157.94 159.47 157.13 158.74 219,960 -1.08(-0.68%)
Feb 23, 2023 162.00 162.87 159.38 159.81 161,296 -0.82(-0.51%)
Feb 22, 2023 160.70 162.74 159.65 160.63 509,450 -0.10(-0.06%)
Feb 21, 2023 163.99 164.89 160.57 160.73 230,927 -6.25(-3.74%)
Feb 17, 2023 163.86 167.07 162.92 166.98 269,023 +2.56(+1.56%)
Feb 16, 2023 163.39 165.63 162.39 164.42 229,190 -0.05(-0.03%)
Feb 15, 2023 164.29 165.80 164.14 164.47 172,004 -1.22(-0.74%)
Feb 14, 2023 166.49 168.83 163.80 165.69 206,865 -1.57(-0.94%)
Feb 13, 2023 166.41 167.51 165.30 167.26 198,552 +0.97(+0.58%)
Feb 10, 2023 163.79 166.55 163.18 166.29 213,785 +1.70(+1.03%)
Feb 09, 2023 168.66 170.14 164.35 164.59 212,212 -3.05(-1.82%)
Feb 08, 2023 168.58 170.22 166.94 167.64 349,175 -2.70(-1.58%)
Feb 07, 2023 171.57 172.50 168.30 170.34 405,079 -0.23(-0.13%)
Feb 06, 2023 170.63 173.08 167.45 170.57 500,420 -6.41(-3.62%)
Feb 03, 2023 174.69 178.59 174.69 176.98 351,278 +0.25(+0.14%)
Feb 02, 2023 177.87 180.57 175.34 176.73 331,344 +0.40(+0.23%)
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.