Skip to main content

Affiliated Managers Group (NY: AMG )

161.99 +0.36 (+0.22%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 159.60 162.56 158.20 161.63 282,520 +3.13(+1.97%)
Apr 19, 2024 158.60 159.62 157.05 158.50 399,700 +0.31(+0.20%)
Apr 18, 2024 159.72 160.17 157.91 158.19 258,731 -0.72(-0.45%)
Apr 17, 2024 160.95 161.75 158.89 158.91 252,011 -1.07(-0.67%)
Apr 16, 2024 160.16 160.85 158.62 159.98 302,617 -1.10(-0.68%)
Apr 15, 2024 163.21 164.68 160.24 161.08 273,189 -1.09(-0.67%)
Apr 12, 2024 165.54 165.87 161.20 162.17 331,173 -4.00(-2.41%)
Apr 11, 2024 166.92 167.24 165.00 166.17 189,749 -0.57(-0.34%)
Apr 10, 2024 167.22 168.76 165.94 166.74 209,883 -2.78(-1.64%)
Apr 09, 2024 169.62 169.65 166.82 169.52 219,401 +1.21(+0.72%)
Apr 08, 2024 166.78 168.53 166.73 168.31 213,419 +2.43(+1.46%)
Apr 05, 2024 163.35 166.27 163.19 165.88 298,028 +1.99(+1.21%)
Apr 04, 2024 167.99 168.63 163.80 163.89 208,146 -2.40(-1.44%)
Apr 03, 2024 164.07 166.73 164.07 166.29 235,045 +1.91(+1.16%)
Apr 02, 2024 165.91 165.91 163.56 164.38 286,835 -1.51(-0.91%)
Apr 01, 2024 167.30 167.30 165.03 165.89 292,827 -1.58(-0.94%)
Mar 28, 2024 166.82 167.90 166.30 167.47 234,199 +1.11(+0.67%)
Mar 27, 2024 164.69 166.43 164.03 166.36 226,841 +2.78(+1.70%)
Mar 26, 2024 164.18 165.03 163.27 163.58 173,113 +0.10(+0.06%)
Mar 25, 2024 163.75 164.98 163.33 163.48 171,318 -0.25(-0.15%)
Mar 22, 2024 164.19 164.19 162.64 163.73 197,675 +0.01(+0.01%)
Mar 21, 2024 163.00 165.09 163.00 163.72 295,000 +1.55(+0.96%)
Mar 20, 2024 161.15 163.72 161.15 162.17 487,574 +0.23(+0.14%)
Mar 19, 2024 161.68 162.93 160.74 161.94 237,830 +0.68(+0.42%)
Mar 18, 2024 161.00 162.29 160.13 161.26 236,549 +0.22(+0.14%)
Mar 15, 2024 159.91 162.62 159.91 161.04 379,477 +0.13(+0.08%)
Mar 14, 2024 160.73 161.30 158.71 160.91 321,662 -0.11(-0.07%)
Mar 13, 2024 157.74 161.15 157.74 161.02 231,187 +2.99(+1.89%)
Mar 12, 2024 159.10 159.71 157.09 158.03 162,888 -0.73(-0.46%)
Mar 11, 2024 158.80 159.57 158.00 158.76 150,716 -0.34(-0.21%)
Mar 08, 2024 160.87 161.95 158.92 159.10 123,262 -1.03(-0.64%)
Mar 07, 2024 159.64 160.65 159.42 160.13 104,834 +1.13(+0.71%)
Mar 06, 2024 160.04 160.04 158.08 159.00 123,570 +0.42(+0.26%)
Mar 05, 2024 158.95 160.00 157.20 158.58 137,696 -0.83(-0.52%)
Mar 04, 2024 157.64 162.07 156.85 159.41 183,938 +2.17(+1.38%)
Mar 01, 2024 156.74 157.70 155.20 157.24 172,221 +0.93(+0.59%)
Feb 29, 2024 157.08 157.27 155.47 156.31 361,603 -0.12(-0.08%)
Feb 28, 2024 156.53 158.32 156.28 156.43 132,762 -0.46(-0.29%)
Feb 27, 2024 157.15 157.47 156.17 156.89 152,572 +0.21(+0.13%)
Feb 26, 2024 157.17 158.70 156.59 156.68 106,504 -0.98(-0.62%)
Feb 23, 2024 158.34 159.65 157.65 157.66 183,309 -0.07(-0.04%)
Feb 22, 2024 157.52 158.03 157.11 157.73 104,143 +1.51(+0.97%)
Feb 21, 2024 156.57 156.57 155.28 156.22 142,914 +0.08(+0.05%)
Feb 20, 2024 155.15 157.39 155.15 156.14 308,200 -0.58(-0.37%)
Feb 16, 2024 156.30 157.93 155.71 156.72 158,666 -0.09(-0.06%)
Feb 15, 2024 156.24 157.79 156.24 156.81 166,695 +1.83(+1.18%)
Feb 14, 2024 155.20 155.43 153.26 154.98 231,678 +1.00(+0.65%)
Feb 13, 2024 153.90 155.25 152.61 153.98 260,144 -3.14(-2.00%)
Feb 12, 2024 156.03 159.14 155.47 157.12 193,686 +1.24(+0.80%)
Feb 09, 2024 154.57 156.29 153.56 155.88 186,230 +1.59(+1.03%)
Feb 08, 2024 153.85 155.38 152.13 154.29 421,340 -0.01(-0.01%)
Feb 07, 2024 154.67 155.97 152.58 154.30 247,599 +0.20(+0.13%)
Feb 06, 2024 156.48 157.12 152.95 154.10 315,517 -2.80(-1.78%)
Feb 05, 2024 154.38 159.48 153.31 156.90 530,491 +7.25(+4.84%)
Feb 02, 2024 150.62 151.06 149.17 149.65 403,979 -1.61(-1.06%)
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.