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 (%)
Jun 30, 2016 135.65 136.79 134.00 136.32 1,129,515 +0.73(+0.54%)
Jun 29, 2016 135.48 135.70 133.34 135.59 591,467 +3.37(+2.55%)
Jun 28, 2016 131.41 134.24 130.20 132.22 798,613 +3.69(+2.87%)
Jun 27, 2016 132.79 132.94 127.01 128.53 1,344,066 -8.11(-5.93%)
Jun 24, 2016 143.53 146.07 136.45 136.64 1,419,651 -17.88(-11.57%)
Jun 23, 2016 152.52 154.60 151.88 154.51 498,627 +5.03(+3.36%)
Jun 22, 2016 148.35 151.21 147.97 149.49 443,727 +1.12(+0.76%)
Jun 21, 2016 149.30 149.71 147.92 148.36 361,752 -0.02(-0.01%)
Jun 20, 2016 149.27 151.73 148.34 148.38 530,216 +1.46(+1.00%)
Jun 17, 2016 147.42 148.62 146.02 146.92 577,315 -0.26(-0.18%)
Jun 16, 2016 147.11 147.45 145.01 147.18 490,437 -1.79(-1.20%)
Jun 15, 2016 150.25 152.12 148.81 148.97 533,399 -0.32(-0.21%)
Jun 14, 2016 151.23 152.31 147.63 149.29 651,467 -2.73(-1.80%)
Jun 13, 2016 153.84 154.59 151.83 152.02 905,172 -2.60(-1.68%)
Jun 10, 2016 158.29 158.66 154.37 154.63 799,931 -6.61(-4.10%)
Jun 09, 2016 163.73 163.83 159.49 161.24 539,178 -4.29(-2.59%)
Jun 08, 2016 167.11 168.50 163.84 165.53 611,574 -0.77(-0.46%)
Jun 07, 2016 167.46 169.06 165.59 166.30 2,022,210 -3.63(-2.14%)
Jun 06, 2016 168.42 172.14 167.72 169.93 507,137 +3.84(+2.31%)
Jun 03, 2016 164.93 166.43 161.98 166.09 575,559 -0.78(-0.47%)
Jun 02, 2016 166.18 166.90 164.85 166.88 314,167 -0.38(-0.23%)
Jun 01, 2016 166.92 167.59 163.47 167.26 381,645 -0.78(-0.46%)
May 31, 2016 168.13 169.18 166.77 168.03 376,790 +1.01(+0.60%)
May 27, 2016 164.70 167.02 167.02 167.02 217,066 +2.11(+1.28%)
May 26, 2016 166.38 166.38 164.41 164.91 273,187 -1.30(-0.78%)
May 25, 2016 166.53 167.56 165.71 166.21 385,637 +0.95(+0.57%)
May 24, 2016 160.90 166.20 160.90 165.26 531,761 +5.59(+3.50%)
May 23, 2016 159.55 160.88 159.13 159.67 268,698 -0.45(-0.28%)
May 20, 2016 158.17 161.73 157.22 160.12 369,297 +3.49(+2.23%)
May 19, 2016 157.98 160.04 155.48 156.63 383,809 -3.36(-2.10%)
May 18, 2016 157.19 160.61 157.19 159.99 399,508 +2.62(+1.67%)
May 17, 2016 157.79 160.79 156.55 157.37 494,218 -1.32(-0.83%)
May 16, 2016 158.31 159.94 157.80 158.69 304,628 +0.92(+0.58%)
May 13, 2016 162.23 163.98 157.46 157.77 558,689 -5.25(-3.22%)
May 12, 2016 161.53 163.89 160.10 163.01 704,647 +2.83(+1.77%)
May 11, 2016 161.34 163.19 160.00 160.19 503,661 -2.09(-1.29%)
May 10, 2016 158.44 162.41 157.71 162.28 468,538 +5.46(+3.48%)
May 09, 2016 158.12 159.47 156.73 156.82 393,057 -1.62(-1.02%)
May 06, 2016 156.27 159.59 155.51 158.44 346,437 +0.96(+0.61%)
May 05, 2016 157.71 158.12 154.92 157.48 645,125 +0.16(+0.10%)
May 04, 2016 158.48 160.69 155.18 157.31 508,464 -3.67(-2.28%)
May 03, 2016 163.17 163.58 157.90 160.98 811,348 -5.43(-3.26%)
May 02, 2016 164.90 167.36 161.97 166.41 757,515 +1.48(+0.90%)
Apr 29, 2016 167.53 168.08 163.31 164.93 826,374 -3.34(-1.99%)
Apr 28, 2016 169.90 172.24 167.62 168.27 439,720 -5.08(-2.93%)
Apr 27, 2016 171.40 174.16 170.60 173.35 491,513 +1.50(+0.87%)
Apr 26, 2016 171.42 172.70 169.98 171.85 519,171 +2.45(+1.45%)
Apr 25, 2016 171.72 173.02 167.73 169.40 644,166 -2.73(-1.59%)
Apr 22, 2016 169.76 172.81 168.01 172.13 586,915 +2.75(+1.62%)
Apr 21, 2016 169.39 170.59 167.64 169.38 548,877 -0.26(-0.15%)
Apr 20, 2016 168.39 170.11 166.34 169.64 525,260 +2.42(+1.45%)
Apr 19, 2016 165.76 167.49 165.18 167.22 796,679 +2.35(+1.43%)
Apr 18, 2016 163.12 165.47 163.08 164.87 650,489 +0.25(+0.15%)
Apr 15, 2016 166.17 166.28 163.86 164.61 454,506 -1.77(-1.06%)
Apr 14, 2016 165.16 168.22 164.53 166.38 558,233 +1.29(+0.78%)
Apr 13, 2016 160.94 165.31 160.54 165.10 522,680 +6.14(+3.86%)
Apr 12, 2016 154.83 159.50 153.51 158.96 459,756 +4.85(+3.15%)
Apr 11, 2016 154.08 156.87 153.25 154.11 437,305 +1.80(+1.18%)
Apr 08, 2016 153.19 153.35 151.22 152.31 503,688 +1.24(+0.82%)
Apr 07, 2016 153.65 154.70 149.82 151.06 426,048 -4.55(-2.93%)
Apr 06, 2016 154.55 156.54 153.70 155.62 486,635 +1.41(+0.92%)
Apr 05, 2016 153.85 155.61 152.19 154.20 704,482 -1.34(-0.86%)
Apr 04, 2016 158.97 158.98 155.03 155.54 440,154 -3.17(-2.00%)
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.