Skip to main content

Affiliated Managers Group (NY: AMG )

166.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 151.38 151.38 149.73 149.86 172,813 -0.49(-0.33%)
Jun 29, 2023 145.86 150.73 145.85 150.35 219,370 +5.12(+3.52%)
Jun 28, 2023 146.08 146.36 144.65 145.23 187,037 -0.92(-0.63%)
Jun 27, 2023 145.62 146.83 144.99 146.15 178,451 +1.52(+1.05%)
Jun 26, 2023 142.98 145.13 142.98 144.63 145,934 +1.73(+1.21%)
Jun 23, 2023 142.75 143.78 141.79 142.90 345,699 -1.25(-0.87%)
Jun 22, 2023 145.14 145.65 141.95 144.15 193,885 -1.77(-1.21%)
Jun 21, 2023 147.47 147.58 145.54 145.92 134,539 -1.82(-1.23%)
Jun 20, 2023 146.73 149.13 146.63 147.74 233,532 -0.53(-0.36%)
Jun 16, 2023 151.98 151.98 147.95 148.27 904,170 -2.92(-1.93%)
Jun 15, 2023 147.31 151.27 146.59 151.19 218,409 +3.48(+2.36%)
Jun 14, 2023 147.99 149.55 146.48 147.71 168,315 -0.25(-0.17%)
Jun 13, 2023 146.11 149.49 145.91 147.96 149,205 +2.05(+1.40%)
Jun 12, 2023 147.43 148.57 145.14 145.91 198,151 -2.09(-1.41%)
Jun 09, 2023 148.94 149.13 147.69 148.00 135,464 -0.20(-0.13%)
Jun 08, 2023 149.18 149.65 146.81 148.20 143,536 -1.25(-0.84%)
Jun 07, 2023 148.19 149.72 147.04 149.45 217,706 +1.87(+1.27%)
Jun 06, 2023 145.15 148.51 145.15 147.58 255,324 +2.14(+1.47%)
Jun 05, 2023 145.17 146.70 143.01 145.44 192,647 -0.79(-0.54%)
Jun 02, 2023 143.01 146.82 143.01 146.23 166,445 +4.77(+3.37%)
Jun 01, 2023 139.81 142.35 139.24 141.46 223,006 +2.40(+1.73%)
May 31, 2023 140.92 140.99 137.92 139.06 289,014 -2.75(-1.94%)
May 30, 2023 142.72 142.72 140.28 141.81 150,998 -0.41(-0.29%)
May 26, 2023 142.04 143.61 141.99 142.22 143,080 +0.79(+0.56%)
May 25, 2023 140.91 142.69 139.87 141.43 198,311 -0.09(-0.06%)
May 24, 2023 142.32 142.84 139.88 141.52 330,717 -1.63(-1.14%)
May 23, 2023 141.79 143.59 141.79 143.15 239,418 +0.84(+0.59%)
May 22, 2023 141.87 143.31 140.36 142.31 138,481 +0.95(+0.67%)
May 19, 2023 143.71 143.99 140.94 141.36 228,343 -1.49(-1.04%)
May 18, 2023 142.39 143.48 141.60 142.85 203,364 +0.19(+0.13%)
May 17, 2023 141.81 143.50 140.84 142.66 157,385 +2.20(+1.57%)
May 16, 2023 141.60 142.59 139.48 140.46 210,510 -1.69(-1.19%)
May 15, 2023 142.09 143.44 141.61 142.15 177,106 +0.75(+0.53%)
May 12, 2023 141.29 142.17 139.87 141.40 195,483 +1.10(+0.78%)
May 11, 2023 140.47 141.57 139.95 140.30 228,620 -0.34(-0.24%)
May 10, 2023 142.55 142.55 139.18 140.64 187,626 -0.01(-0.01%)
May 09, 2023 140.87 142.01 140.53 140.65 163,094 -1.31(-0.92%)
May 08, 2023 142.14 142.14 140.73 141.96 122,187 +0.41(+0.29%)
May 05, 2023 140.27 141.96 140.22 141.55 200,571 +3.83(+2.78%)
May 04, 2023 140.06 140.89 135.96 137.72 221,295 -3.56(-2.52%)
May 03, 2023 144.01 146.57 140.96 141.28 512,710 -1.93(-1.35%)
May 02, 2023 143.89 144.61 139.81 143.21 370,369 -1.88(-1.30%)
May 01, 2023 142.83 146.42 142.83 145.09 324,346 +0.75(+0.52%)
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%)
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.