Skip to main content

Affiliated Managers Group (NY: AMG )

193.90 -2.42 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 172.99 176.38 170.00 170.00 641,077 -4.93(-2.82%)
Nov 29, 2021 173.15 175.55 169.88 174.93 216,426 +4.87(+2.86%)
Nov 26, 2021 169.86 171.04 166.61 170.06 107,917 -5.94(-3.38%)
Nov 24, 2021 175.95 177.97 174.99 176.01 150,873 -1.76(-0.99%)
Nov 23, 2021 174.05 177.97 172.47 177.76 133,512 +3.64(+2.09%)
Nov 22, 2021 176.13 178.03 173.06 174.13 179,431 +0.04(+0.02%)
Nov 19, 2021 174.41 176.01 173.71 174.09 139,850 -2.08(-1.18%)
Nov 18, 2021 177.99 177.37 176.07 176.17 131,620 -0.89(-0.50%)
Nov 17, 2021 178.20 179.36 175.39 177.06 123,279 -3.18(-1.76%)
Nov 16, 2021 182.34 182.70 179.81 180.23 213,367 -2.91(-1.59%)
Nov 15, 2021 186.07 186.80 182.78 183.14 84,916 -1.66(-0.90%)
Nov 12, 2021 183.56 185.14 182.64 184.80 66,670 +2.13(+1.16%)
Nov 11, 2021 181.99 183.64 179.69 182.67 70,859 +1.84(+1.02%)
Nov 10, 2021 183.74 180.83 140,480 -4.67(-2.52%)
Nov 09, 2021 184.12 185.51 181.84 185.50 150,165 +0.52(+0.28%)
Nov 08, 2021 188.03 189.34 183.10 184.98 143,038 -0.91(-0.49%)
Nov 05, 2021 188.44 191.38 184.86 185.89 113,584 +0.17(+0.09%)
Nov 04, 2021 190.12 191.46 184.41 185.72 232,827 -4.47(-2.35%)
Nov 03, 2021 188.91 191.32 187.45 190.19 261,434 +2.19(+1.16%)
Nov 02, 2021 187.91 188.92 182.35 188.00 638,990 +2.31(+1.24%)
Nov 01, 2021 171.36 189.14 184.35 185.69 341,788 +17.95(+10.70%)
Oct 29, 2021 166.92 170.99 166.92 167.74 261,227 +0.35(+0.21%)
Oct 28, 2021 160.30 168.44 160.30 167.39 293,878 +7.61(+4.77%)
Oct 27, 2021 163.60 165.10 159.47 159.78 120,872 -5.03(-3.05%)
Oct 26, 2021 167.41 164.74 164.81 147,599 -1.85(-1.11%)
Oct 25, 2021 166.75 166.90 164.48 166.65 193,576 +1.12(+0.68%)
Oct 22, 2021 165.85 167.56 164.23 165.53 106,445 +0.91(+0.55%)
Oct 21, 2021 163.76 164.75 163.12 164.63 98,136 +0.59(+0.36%)
Oct 20, 2021 161.89 165.12 161.08 164.04 104,389 +2.87(+1.78%)
Oct 19, 2021 160.85 161.95 158.97 161.17 96,439 +1.97(+1.24%)
Oct 18, 2021 158.79 160.04 157.21 159.20 167,413 -0.71(-0.44%)
Oct 15, 2021 160.28 162.13 159.51 159.91 150,227 +1.18(+0.74%)
Oct 14, 2021 154.46 158.84 153.03 158.73 166,383 +6.92(+4.56%)
Oct 13, 2021 148.99 152.58 147.43 151.81 125,849 +4.11(+2.78%)
Oct 12, 2021 149.69 151.26 147.20 147.70 121,757 -2.17(-1.45%)
Oct 11, 2021 153.10 154.79 149.84 149.87 100,802 -2.99(-1.95%)
Oct 08, 2021 153.34 154.86 152.19 152.85 80,738 -0.12(-0.08%)
Oct 07, 2021 153.75 155.77 152.72 152.97 152,121 +1.72(+1.14%)
Oct 06, 2021 150.18 152.77 147.00 151.26 184,207 -1.08(-0.71%)
Oct 05, 2021 150.24 153.96 149.78 152.34 206,178 +2.89(+1.93%)
Oct 04, 2021 151.82 154.57 147.71 149.45 273,859 -3.71(-2.42%)
Oct 01, 2021 151.28 154.69 150.82 153.16 213,793 +2.19(+1.45%)
Sep 30, 2021 154.77 155.81 150.82 150.97 191,561 -2.28(-1.49%)
Sep 29, 2021 154.25 156.16 151.03 153.25 152,261 -0.01(-0.01%)
Sep 28, 2021 158.45 159.22 152.85 153.25 178,791 -5.39(-3.40%)
Sep 27, 2021 156.70 159.44 155.69 158.64 109,685 +2.36(+1.51%)
Sep 24, 2021 154.51 156.86 153.91 156.28 157,737 +0.84(+0.54%)
Sep 23, 2021 151.22 157.00 150.58 155.44 142,103 +5.39(+3.59%)
Sep 22, 2021 148.97 152.52 147.60 150.06 160,528 +3.05(+2.07%)
Sep 21, 2021 151.01 151.01 146.06 147.01 192,118 -2.51(-1.68%)
Sep 20, 2021 155.37 155.37 147.75 149.52 276,254 -10.77(-6.72%)
Sep 17, 2021 159.72 161.56 158.93 160.29 625,106 +0.70(+0.44%)
Sep 16, 2021 162.16 162.38 158.86 159.59 128,364 -2.22(-1.37%)
Sep 15, 2021 158.85 162.29 157.46 161.81 209,779 +4.17(+2.64%)
Sep 14, 2021 160.45 161.55 157.12 157.64 278,931 -2.94(-1.83%)
Sep 13, 2021 161.71 164.63 159.24 160.58 243,919 +0.19(+0.12%)
Sep 10, 2021 163.53 165.96 160.00 160.39 131,732 -2.56(-1.57%)
Sep 09, 2021 161.97 165.46 161.89 162.95 104,218 +0.16(+0.10%)
Sep 08, 2021 161.82 163.61 160.02 162.79 128,803 +0.51(+0.31%)
Sep 07, 2021 166.88 166.88 161.97 162.28 219,870 -4.29(-2.57%)
Sep 03, 2021 166.63 167.62 164.42 166.56 147,572 -0.27(-0.16%)
Sep 02, 2021 167.78 168.34 166.44 166.83 204,026 -0.40(-0.24%)
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.