Skip to main content

Affiliated Managers Group (NY: AMG )

176.79 +0.93 (+0.53%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 159.00 162.07 158.28 159.34 474,437 +1.27(+0.80%)
Feb 27, 2023 160.87 161.39 157.53 158.07 395,798 -0.64(-0.40%)
Feb 24, 2023 157.93 159.46 157.12 158.72 219,987 -1.08(-0.68%)
Feb 23, 2023 161.98 162.85 159.37 159.79 161,316 -0.82(-0.51%)
Feb 22, 2023 160.68 162.72 159.62 160.61 509,514 -0.10(-0.06%)
Feb 21, 2023 163.97 164.87 160.55 160.71 230,956 -6.25(-3.74%)
Feb 17, 2023 163.84 167.05 162.90 166.96 269,057 +2.56(+1.56%)
Feb 16, 2023 163.37 165.61 162.37 164.40 229,219 -0.05(-0.03%)
Feb 15, 2023 164.27 165.78 164.12 164.45 172,026 -1.22(-0.74%)
Feb 14, 2023 166.47 168.81 163.78 165.67 206,891 -1.57(-0.94%)
Feb 13, 2023 166.39 167.49 165.28 167.24 198,577 +0.97(+0.58%)
Feb 10, 2023 163.77 166.53 163.16 166.27 213,812 +1.70(+1.03%)
Feb 09, 2023 168.64 170.12 164.33 164.57 212,239 -3.05(-1.82%)
Feb 08, 2023 168.56 170.20 166.92 167.62 349,218 -2.70(-1.58%)
Feb 07, 2023 171.55 172.48 168.28 170.32 405,130 -0.23(-0.13%)
Feb 06, 2023 170.61 173.06 167.43 170.55 500,482 -6.41(-3.62%)
Feb 03, 2023 174.67 178.57 174.67 176.96 351,322 +0.25(+0.14%)
Feb 02, 2023 177.85 180.54 175.32 176.71 331,386 +0.40(+0.23%)
Feb 01, 2023 172.15 177.19 171.08 176.31 297,664 +3.65(+2.11%)
Jan 31, 2023 167.95 172.66 167.60 172.66 327,913 +5.50(+3.29%)
Jan 30, 2023 166.40 169.69 166.04 167.16 221,616 -0.57(-0.34%)
Jan 27, 2023 166.37 168.70 165.68 167.73 174,281 +0.45(+0.27%)
Jan 26, 2023 165.03 167.39 164.38 167.28 272,332 +3.04(+1.85%)
Jan 25, 2023 163.59 165.01 162.34 164.24 251,854 -0.47(-0.29%)
Jan 24, 2023 164.88 166.21 163.87 164.71 369,053 -1.09(-0.66%)
Jan 23, 2023 165.66 166.16 164.24 165.80 290,130 +0.46(+0.28%)
Jan 20, 2023 163.22 165.57 162.13 165.34 212,457 +2.99(+1.84%)
Jan 19, 2023 163.72 164.61 161.59 162.35 491,776 -2.96(-1.79%)
Jan 18, 2023 166.99 169.19 164.84 165.31 208,268 -1.83(-1.09%)
Jan 17, 2023 168.34 169.05 167.05 167.14 199,376 -1.20(-0.71%)
Jan 13, 2023 168.44 169.81 168.04 168.34 207,263 -1.28(-0.75%)
Jan 12, 2023 170.11 171.83 167.85 169.62 292,669 -0.36(-0.21%)
Jan 11, 2023 169.82 171.93 169.82 169.98 499,224 +0.16(+0.09%)
Jan 10, 2023 168.48 170.05 168.38 169.82 204,071 +0.91(+0.54%)
Jan 09, 2023 165.31 169.17 165.30 168.91 351,150 +4.13(+2.51%)
Jan 06, 2023 163.03 165.18 162.01 164.78 192,064 +3.65(+2.26%)
Jan 05, 2023 161.27 162.46 159.97 161.13 327,246 -1.77(-1.09%)
Jan 04, 2023 162.41 164.70 161.38 162.90 296,193 +2.42(+1.51%)
Jan 03, 2023 160.86 162.22 158.72 160.49 218,968 +2.13(+1.34%)
Dec 30, 2022 158.60 159.28 156.19 158.36 187,322 -2.10(-1.31%)
Dec 29, 2022 157.69 161.13 157.69 160.46 179,907 +4.43(+2.84%)
Dec 28, 2022 156.61 157.85 155.68 156.03 218,022 -0.84(-0.53%)
Dec 27, 2022 157.79 158.82 155.91 156.87 214,013 +0.02(+0.01%)
Dec 23, 2022 154.04 156.98 154.04 156.85 176,642 +1.59(+1.02%)
Dec 22, 2022 155.45 155.45 152.33 155.26 177,071 -1.76(-1.12%)
Dec 21, 2022 154.65 157.65 154.65 157.02 366,630 +3.61(+2.35%)
Dec 20, 2022 151.88 154.99 151.88 153.41 253,728 +2.14(+1.41%)
Dec 19, 2022 154.19 155.19 149.82 151.27 359,091 -3.63(-2.34%)
Dec 16, 2022 152.72 155.48 151.42 154.90 637,411 +0.44(+0.28%)
Dec 15, 2022 154.49 155.85 153.43 154.46 184,144 -2.58(-1.64%)
Dec 14, 2022 156.87 159.22 155.05 157.04 310,285 -0.49(-0.31%)
Dec 13, 2022 160.59 161.50 155.65 157.53 577,868 +2.40(+1.55%)
Dec 12, 2022 154.30 156.48 153.94 155.13 389,888 +0.45(+0.29%)
Dec 09, 2022 156.45 157.45 154.59 154.68 215,155 -2.40(-1.53%)
Dec 08, 2022 158.84 159.59 156.66 157.08 175,533 -0.81(-0.51%)
Dec 07, 2022 157.92 160.07 157.76 157.89 286,560 -0.03(-0.02%)
Dec 06, 2022 160.34 161.10 157.01 157.92 408,322 -2.64(-1.64%)
Dec 05, 2022 162.54 163.15 159.22 160.56 147,869 -1.85(-1.14%)
Dec 02, 2022 159.87 163.21 159.13 162.40 206,417 -0.12(-0.07%)
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.