Indicators

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	35.18	36.50	34.42	34.84	0	-2.10(-5.69%)
Feb 26, 2009	37.02	38.04	36.16	36.95	1,436,052	-0.15(-0.39%)
Feb 25, 2009	38.73	39.03	35.86	37.09	1,357,622	-2.14(-5.46%)
Feb 24, 2009	35.73	39.40	34.91	39.23	1,636,608	+3.85(+10.90%)
Feb 23, 2009	39.39	39.87	35.37	35.38	1,409,776	-3.37(-8.70%)
Feb 20, 2009	37.07	39.91	36.12	38.75	2,097,771	+0.69(+1.81%)
Feb 19, 2009	41.45	41.75	37.80	38.06	1,697,739	-2.29(-5.66%)
Feb 18, 2009	40.76	41.31	38.82	40.34	1,547,930	+0.15(+0.36%)
Feb 17, 2009	41.77	42.12	39.41	40.20	1,495,805	-3.14(-7.24%)
Feb 13, 2009	45.30	45.79	42.55	43.34	1,350,659	-1.98(-4.36%)
Feb 12, 2009	42.97	45.56	42.79	45.31	1,278,996	+0.37(+0.82%)
Feb 11, 2009	43.75	45.40	43.40	44.94	1,023,376	+1.65(+3.80%)
Feb 10, 2009	46.40	48.00	42.75	43.30	2,241,055	-3.30(-7.09%)
Feb 09, 2009	47.00	47.45	46.08	46.60	1,309,026	-0.40(-0.84%)
Feb 06, 2009	45.05	47.40	45.05	47.00	1,716,575	+1.77(+3.92%)
Feb 05, 2009	42.22	45.81	42.22	45.23	3,091,623	+4.04(+9.80%)
Feb 04, 2009	41.25	42.67	40.64	41.19	1,030,747	+0.23(+0.57%)
Feb 03, 2009	40.43	41.55	39.21	40.95	955,267	+0.99(+2.47%)

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.