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 (%)
Mar 31, 2016 157.18 158.72 156.67 157.26 403,472 -0.63(-0.40%)
Mar 30, 2016 156.38 159.88 155.88 157.89 717,152 +2.63(+1.70%)
Mar 29, 2016 150.45 155.66 149.56 155.26 610,233 +3.68(+2.43%)
Mar 28, 2016 153.03 153.03 150.55 151.58 306,974 -0.87(-0.57%)
Mar 24, 2016 151.70 152.45 152.45 152.45 409,142 -1.50(-0.97%)
Mar 23, 2016 156.27 156.27 153.82 153.95 513,289 -2.43(-1.55%)
Mar 22, 2016 155.13 156.78 153.74 156.38 436,938 -0.86(-0.55%)
Mar 21, 2016 155.91 157.91 153.27 157.24 716,311 +2.31(+1.49%)
Mar 18, 2016 155.72 158.75 153.50 154.94 1,033,375 +0.06(+0.04%)
Mar 17, 2016 147.91 156.45 147.91 154.88 836,944 +6.80(+4.59%)
Mar 16, 2016 142.26 148.57 142.26 148.08 680,084 +4.52(+3.15%)
Mar 15, 2016 144.99 145.68 141.67 143.56 514,757 -3.26(-2.22%)
Mar 14, 2016 147.39 147.73 143.80 146.82 516,056 -1.97(-1.33%)
Mar 11, 2016 145.23 149.24 143.08 148.80 748,463 +7.51(+5.32%)
Mar 10, 2016 145.13 145.29 138.71 141.28 611,009 -2.30(-1.60%)
Mar 09, 2016 144.44 144.44 141.12 143.58 351,905 +0.91(+0.64%)
Mar 08, 2016 145.16 146.03 142.51 142.67 425,714 -4.12(-2.80%)
Mar 07, 2016 146.38 147.52 145.14 146.78 395,763 -1.59(-1.07%)
Mar 04, 2016 146.35 149.47 144.56 148.37 842,629 +3.11(+2.14%)
Mar 03, 2016 140.28 145.43 139.58 145.26 662,969 +4.67(+3.32%)
Mar 02, 2016 139.49 140.68 137.79 140.60 777,906 +0.98(+0.70%)
Mar 01, 2016 136.04 140.56 135.34 139.62 988,495 +5.32(+3.96%)
Feb 29, 2016 133.03 135.53 132.68 134.30 1,383,169 +1.70(+1.29%)
Feb 26, 2016 128.85 132.96 128.00 132.60 762,618 +6.42(+5.09%)
Feb 25, 2016 125.20 126.24 122.42 126.18 491,652 +1.33(+1.06%)
Feb 24, 2016 122.56 125.39 120.70 124.85 898,673 -0.23(-0.19%)
Feb 23, 2016 130.18 130.51 124.92 125.08 656,738 -5.64(-4.31%)
Feb 22, 2016 127.90 130.99 127.90 130.72 589,836 +5.28(+4.21%)
Feb 19, 2016 123.99 125.53 121.89 125.44 688,627 +0.33(+0.26%)
Feb 18, 2016 126.62 126.85 123.55 125.11 679,899 -1.36(-1.07%)
Feb 17, 2016 124.76 128.20 124.76 126.47 470,235 +3.85(+3.14%)
Feb 16, 2016 122.82 123.87 121.39 122.61 648,932 +2.13(+1.77%)
Feb 12, 2016 116.66 120.48 120.48 120.48 547,312 +6.41(+5.62%)
Feb 11, 2016 112.78 116.19 112.30 114.07 788,815 -3.09(-2.64%)
Feb 10, 2016 116.87 119.74 116.46 117.16 551,352 +1.02(+0.88%)
Feb 09, 2016 113.97 116.94 113.40 116.15 767,310 -0.41(-0.35%)
Feb 08, 2016 117.73 118.12 113.42 116.55 805,680 -4.25(-3.52%)
Feb 05, 2016 124.48 125.85 120.23 120.80 655,496 -3.79(-3.04%)
Feb 04, 2016 119.43 126.52 118.29 124.59 661,605 +6.06(+5.11%)
Feb 03, 2016 119.60 119.60 113.58 118.53 818,578 -0.19(-0.16%)
Feb 02, 2016 122.00 123.66 117.87 118.72 991,794 -9.30(-7.26%)
Feb 01, 2016 128.63 128.99 125.44 128.02 621,704 -1.93(-1.48%)
Jan 29, 2016 126.14 130.09 125.87 129.94 636,836 +5.24(+4.20%)
Jan 28, 2016 128.44 129.17 124.20 124.71 487,694 -2.25(-1.77%)
Jan 27, 2016 127.02 130.45 125.99 126.95 739,110 -0.29(-0.23%)
Jan 26, 2016 122.87 128.04 122.85 127.24 724,388 +3.12(+2.51%)
Jan 25, 2016 129.93 130.62 123.53 124.12 751,760 -6.15(-4.72%)
Jan 22, 2016 126.92 130.71 126.23 130.28 813,930 +6.87(+5.56%)
Jan 21, 2016 123.16 127.18 122.01 123.41 475,270 +0.84(+0.69%)
Jan 20, 2016 121.52 123.95 116.86 122.57 1,024,979 -1.98(-1.59%)
Jan 19, 2016 125.81 127.70 122.69 124.54 892,626 +0.40(+0.32%)
Jan 15, 2016 124.16 124.14 124.14 124.14 982,787 -3.51(-2.75%)
Jan 14, 2016 127.81 129.43 124.32 127.65 741,419 +0.64(+0.50%)
Jan 13, 2016 132.72 133.63 125.89 127.01 892,509 -5.05(-3.82%)
Jan 12, 2016 132.61 133.06 130.05 132.06 661,489 +0.51(+0.39%)
Jan 11, 2016 131.28 132.60 128.06 131.54 964,181 +1.56(+1.20%)
Jan 08, 2016 136.09 136.47 129.80 129.98 1,497,148 -4.62(-3.43%)
Jan 07, 2016 139.38 139.51 133.87 134.60 1,173,217 -8.65(-6.04%)
Jan 06, 2016 146.75 146.75 142.35 143.25 735,857 -6.59(-4.39%)
Jan 05, 2016 152.22 153.21 148.23 149.84 457,217 -1.22(-0.81%)
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.