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

Affiliated Managers Group (NY: AMG )

160.20 +0.62 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2014 190.21 194.84 188.42 193.75 1,177,481 +8.78(+4.75%)
Mar 28, 2014 177.86 185.61 176.66 184.96 792,675 +8.75(+4.97%)
Mar 27, 2014 177.78 178.44 175.31 176.21 330,689 -1.10(-0.62%)
Mar 26, 2014 179.87 180.76 176.20 177.31 660,839 -2.14(-1.19%)
Mar 25, 2014 183.08 183.72 178.47 179.45 620,697 -2.27(-1.25%)
Mar 24, 2014 184.88 185.58 181.19 181.72 321,332 -2.01(-1.10%)
Mar 21, 2014 186.66 188.07 183.08 183.73 488,546 -2.26(-1.21%)
Mar 20, 2014 181.16 186.28 181.15 185.99 476,076 +4.07(+2.24%)
Mar 19, 2014 182.53 183.39 180.55 181.92 304,307 -0.20(-0.11%)
Mar 18, 2014 182.16 182.80 179.60 182.12 540,349 +0.40(+0.22%)
Mar 17, 2014 181.62 183.20 180.57 181.73 348,095 +2.50(+1.39%)
Mar 14, 2014 182.17 183.59 179.15 179.23 773,085 -3.07(-1.68%)
Mar 13, 2014 188.57 190.29 182.20 182.30 681,331 -6.43(-3.41%)
Mar 12, 2014 186.51 188.94 184.97 188.73 500,652 +0.98(+0.52%)
Mar 11, 2014 190.65 190.65 187.33 187.75 253,093 -3.06(-1.60%)
Mar 10, 2014 190.40 191.25 188.47 190.81 333,074 +0.55(+0.29%)
Mar 07, 2014 190.12 190.83 187.67 190.26 604,246 +0.96(+0.51%)
Mar 06, 2014 188.51 190.50 187.81 189.30 570,526 +0.81(+0.43%)
Mar 05, 2014 187.52 189.12 186.80 188.49 516,776 +0.97(+0.52%)
Mar 04, 2014 184.49 188.21 183.60 187.52 563,827 +5.93(+3.26%)
Mar 03, 2014 180.56 182.21 179.67 181.59 659,295 -0.53(-0.29%)
Feb 28, 2014 181.00 182.81 180.67 182.12 771,096 +0.64(+0.35%)
Feb 27, 2014 180.97 182.87 180.13 181.49 509,425 +0.52(+0.29%)
Feb 26, 2014 182.45 184.05 180.22 180.96 470,465 -1.75(-0.96%)
Feb 25, 2014 184.00 184.41 182.34 182.72 381,154 -1.31(-0.71%)
Feb 24, 2014 181.02 185.52 180.34 184.02 640,802 +3.68(+2.04%)
Feb 21, 2014 184.01 184.54 180.17 180.34 719,794 -2.99(-1.63%)
Feb 20, 2014 181.60 183.84 180.15 183.34 559,110 +1.82(+1.00%)
Feb 19, 2014 183.72 185.12 181.22 181.51 665,587 -2.37(-1.29%)
Feb 18, 2014 185.23 186.35 183.66 183.89 701,902 -0.69(-0.37%)
Feb 14, 2014 186.93 184.57 184.57 184.57 545,901 -3.41(-1.81%)
Feb 13, 2014 188.84 188.84 185.89 187.98 734,579 -0.64(-0.34%)
Feb 12, 2014 184.95 188.95 184.20 188.62 1,027,142 +3.79(+2.05%)
Feb 11, 2014 183.54 184.86 181.06 184.84 606,867 +3.72(+2.05%)
Feb 10, 2014 180.40 181.16 177.54 181.12 765,618 +0.35(+0.19%)
Feb 07, 2014 183.15 184.28 179.76 180.77 824,045 -1.92(-1.05%)
Feb 06, 2014 181.98 183.25 181.03 182.69 432,755 +1.03(+0.56%)
Feb 05, 2014 186.43 186.60 180.46 181.66 781,184 -5.82(-3.10%)
Feb 04, 2014 181.11 187.89 175.15 187.48 1,526,670 +5.70(+3.14%)
Feb 03, 2014 192.15 193.78 181.31 181.78 1,020,905 -11.19(-5.80%)
Jan 31, 2014 190.79 194.47 189.83 192.96 480,608 -0.02(-0.01%)
Jan 30, 2014 193.09 194.72 192.48 192.98 247,289 +2.66(+1.40%)
Jan 29, 2014 192.54 193.46 189.92 190.32 254,242 -3.47(-1.79%)
Jan 28, 2014 192.10 194.24 192.10 193.78 448,654 +3.32(+1.74%)
Jan 27, 2014 194.49 196.14 190.01 190.46 369,469 -3.69(-1.90%)
Jan 24, 2014 189.98 199.00 189.98 194.15 370,596 -7.60(-3.77%)
Jan 23, 2014 203.31 204.68 200.98 201.76 283,773 -3.56(-1.74%)
Jan 22, 2014 203.62 206.06 203.62 205.32 373,727 +1.01(+0.49%)
Jan 21, 2014 205.76 207.36 204.16 204.31 350,872 -0.98(-0.48%)
Jan 17, 2014 205.92 205.29 205.29 205.29 214,147 -0.93(-0.45%)
Jan 16, 2014 205.35 207.16 205.35 206.22 183,325 -0.82(-0.40%)
Jan 15, 2014 204.75 207.04 203.71 207.04 264,875 +2.30(+1.12%)
Jan 14, 2014 203.62 205.18 202.15 204.75 489,480 +2.41(+1.19%)
Jan 13, 2014 207.22 207.96 201.69 202.34 451,679 -5.34(-2.57%)
Jan 10, 2014 209.42 210.61 206.61 207.67 300,655 -0.82(-0.39%)
Jan 09, 2014 209.44 211.23 207.77 208.50 289,309 -0.63(-0.30%)
Jan 08, 2014 209.49 210.26 207.32 209.13 295,814 -0.11(-0.05%)
Jan 07, 2014 208.22 212.48 207.54 209.23 212,385 +2.50(+1.21%)
Jan 06, 2014 208.52 210.56 205.84 206.73 178,743 -0.87(-0.42%)
Jan 03, 2014 206.66 209.01 205.78 207.60 198,276 +0.95(+0.46%)
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.