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 (%)
Aug 31, 2016 139.55 139.97 136.95 137.56 451,991 -1.65(-1.18%)
Aug 30, 2016 138.10 139.34 137.96 139.20 270,140 +1.34(+0.97%)
Aug 29, 2016 138.26 139.73 137.68 137.87 344,011 -0.12(-0.08%)
Aug 26, 2016 136.57 138.16 136.03 137.98 457,464 +2.08(+1.53%)
Aug 25, 2016 136.12 137.55 134.91 135.90 383,994 -0.84(-0.62%)
Aug 24, 2016 139.01 139.50 136.50 136.74 600,622 -2.36(-1.70%)
Aug 23, 2016 137.33 139.82 136.70 139.11 483,443 +2.84(+2.08%)
Aug 22, 2016 136.85 136.85 135.57 136.27 390,256 -0.98(-0.71%)
Aug 19, 2016 136.69 137.67 136.01 137.25 276,259 -0.02(-0.01%)
Aug 18, 2016 137.04 138.40 136.87 137.27 286,659 -0.05(-0.04%)
Aug 17, 2016 136.70 137.61 136.45 137.31 443,915 +0.52(+0.38%)
Aug 16, 2016 138.89 138.89 136.74 136.79 458,530 -2.54(-1.82%)
Aug 15, 2016 139.40 139.95 138.78 139.33 243,958 +0.73(+0.52%)
Aug 12, 2016 138.22 138.92 137.29 138.60 308,927 -0.66(-0.47%)
Aug 11, 2016 139.79 140.07 139.04 139.26 330,406 +0.33(+0.24%)
Aug 10, 2016 139.76 140.40 138.49 138.93 364,249 -0.54(-0.39%)
Aug 09, 2016 140.64 140.64 138.57 139.47 585,282 -0.77(-0.55%)
Aug 08, 2016 142.35 143.68 140.01 140.24 308,331 -1.41(-1.00%)
Aug 05, 2016 139.33 141.94 139.33 141.65 462,629 +3.93(+2.86%)
Aug 04, 2016 138.51 139.39 136.86 137.72 348,863 -1.37(-0.98%)
Aug 03, 2016 136.73 139.78 136.01 139.09 278,154 +2.52(+1.84%)
Aug 02, 2016 139.26 140.04 135.97 136.57 493,992 -3.35(-2.39%)
Aug 01, 2016 139.69 141.83 135.04 139.92 983,481 -2.22(-1.56%)
Jul 29, 2016 141.18 143.46 140.25 142.14 440,052 +0.44(+0.31%)
Jul 28, 2016 140.88 142.14 139.82 141.69 351,782 +0.47(+0.33%)
Jul 27, 2016 140.68 141.98 140.50 141.23 518,467 +0.87(+0.62%)
Jul 26, 2016 140.01 140.91 138.14 140.35 513,899 +0.52(+0.37%)
Jul 25, 2016 140.85 141.12 139.36 139.83 434,383 -1.29(-0.91%)
Jul 22, 2016 141.60 141.73 140.41 141.12 369,852 -0.20(-0.14%)
Jul 21, 2016 141.47 142.77 141.20 141.32 503,272 -0.65(-0.46%)
Jul 20, 2016 142.26 142.47 140.33 141.97 300,022 +0.61(+0.43%)
Jul 19, 2016 140.55 141.69 140.03 141.36 399,157 -0.43(-0.30%)
Jul 18, 2016 140.97 142.22 140.06 141.79 459,183 +1.72(+1.23%)
Jul 15, 2016 140.64 140.87 138.17 140.06 412,945 +0.40(+0.28%)
Jul 14, 2016 142.16 142.74 139.67 139.67 571,447 +1.27(+0.92%)
Jul 13, 2016 139.03 139.42 137.31 138.40 581,062 -0.79(-0.57%)
Jul 12, 2016 137.40 139.96 137.26 139.19 609,744 +3.65(+2.69%)
Jul 11, 2016 135.86 138.22 135.25 135.54 1,037,265 +1.08(+0.81%)
Jul 08, 2016 133.07 134.73 130.11 134.46 952,680 +4.35(+3.34%)
Jul 07, 2016 128.51 131.23 127.56 130.11 1,056,204 +1.85(+1.44%)
Jul 06, 2016 128.57 129.14 126.88 128.26 1,377,102 -1.69(-1.30%)
Jul 05, 2016 132.55 132.55 129.00 129.94 875,288 -4.15(-3.09%)
Jul 01, 2016 136.00 134.09 134.09 134.09 771,401 -2.23(-1.63%)
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%)
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.