Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

158.97 -1.51 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 91.24 95.86 90.37 95.28 1,161,365 +0.87(+0.92%)
Jan 30, 2008 94.63 96.17 92.22 94.41 1,559,546 -2.59(-2.67%)
Jan 29, 2008 95.26 97.25 93.10 97.00 716,405 +2.68(+2.84%)
Jan 28, 2008 93.70 95.07 91.33 94.32 468,284 +1.56(+1.68%)
Jan 25, 2008 100.72 101.66 91.97 92.76 1,234,180 -9.65(-9.42%)
Jan 24, 2008 93.52 102.40 93.51 102.40 1,388,533 +9.35(+10.04%)
Jan 23, 2008 88.85 94.71 87.44 93.06 1,606,697 +2.02(+2.22%)
Jan 22, 2008 86.55 91.03 84.25 91.03 1,347,842 +3.28(+3.74%)
Jan 21, 2008 85.11 89.38 84.15 87.75 0 +0.00(+0.00%)
Jan 18, 2008 85.11 89.38 84.15 87.75 1,709,028 +3.03(+3.58%)
Jan 17, 2008 89.92 90.46 83.30 84.72 1,857,497 -5.15(-5.73%)
Jan 16, 2008 94.01 94.70 88.23 89.87 2,028,090 -3.99(-4.25%)
Jan 15, 2008 97.86 97.86 90.69 93.86 1,391,490 -4.95(-5.01%)
Jan 14, 2008 98.99 99.43 97.82 98.81 553,504 +0.26(+0.27%)
Jan 11, 2008 102.46 102.46 96.48 98.55 1,167,251 -5.07(-4.90%)
Jan 10, 2008 99.74 105.38 99.25 103.62 668,182 +3.12(+3.10%)
Jan 09, 2008 96.14 100.81 96.14 100.50 978,196 +2.33(+2.38%)
Jan 08, 2008 102.92 103.25 98.05 98.17 1,402,787 -4.30(-4.20%)
Jan 07, 2008 104.40 105.11 100.61 102.47 785,395 -0.60(-0.58%)
Jan 04, 2008 106.21 106.68 102.65 103.07 693,494 -3.94(-3.68%)
Jan 03, 2008 109.09 111.20 106.78 107.01 548,001 -1.76(-1.62%)
Jan 02, 2008 114.16 114.62 108.42 108.77 664,891 -4.98(-4.38%)
Jan 01, 2008 111.95 115.19 111.37 113.75 0 +0.00(+0.00%)
Dec 31, 2007 111.95 115.19 111.37 113.75 222,410 +1.90(+1.70%)
Dec 28, 2007 114.81 115.72 111.38 111.85 359,589 -3.11(-2.70%)
Dec 27, 2007 116.70 116.70 113.98 114.96 316,905 -1.90(-1.62%)
Dec 26, 2007 116.87 117.15 114.93 116.86 179,156 -0.45(-0.39%)
Dec 24, 2007 118.18 118.83 115.40 117.31 151,585 +0.07(+0.06%)
Dec 21, 2007 113.81 118.91 113.81 117.25 468,284 +4.57(+4.06%)
Dec 20, 2007 114.91 115.92 112.65 112.68 425,331 -2.44(-2.12%)
Dec 19, 2007 116.19 116.19 112.46 115.12 577,766 +0.23(+0.20%)
Dec 18, 2007 114.50 116.47 111.69 114.89 607,272 +0.84(+0.74%)
Dec 17, 2007 118.41 118.85 113.13 114.04 492,989 -4.81(-4.05%)
Dec 14, 2007 119.36 121.29 118.52 118.86 326,404 -1.36(-1.13%)
Dec 13, 2007 119.12 121.51 117.12 120.21 283,648 -0.78(-0.65%)
Dec 12, 2007 123.20 124.28 118.86 121.00 518,401 +0.46(+0.39%)
Dec 11, 2007 126.86 127.20 119.41 120.53 658,024 -5.56(-4.41%)
Dec 10, 2007 125.90 128.38 124.93 126.09 508,128 +1.15(+0.92%)
Dec 07, 2007 123.19 125.51 122.29 124.94 384,896 +1.24(+1.00%)
Dec 06, 2007 121.02 123.85 120.15 123.70 455,480 +1.19(+0.97%)
Dec 05, 2007 121.34 122.73 118.53 122.51 442,580 +3.52(+2.95%)
Dec 04, 2007 119.64 120.32 117.40 118.99 327,024 -0.70(-0.58%)
Dec 03, 2007 119.60 121.29 118.23 119.69 264,448 -0.64(-0.53%)
Nov 30, 2007 119.35 121.49 118.60 120.33 380,719 +3.15(+2.69%)
Nov 29, 2007 119.10 119.25 115.23 117.18 438,981 -1.95(-1.63%)
Nov 28, 2007 115.24 119.88 115.24 119.13 599,018 +3.88(+3.37%)
Nov 27, 2007 113.16 115.69 110.55 115.24 504,782 +2.08(+1.84%)
Nov 26, 2007 115.88 118.21 113.02 113.16 287,527 -3.18(-2.73%)
Nov 23, 2007 114.96 117.10 114.38 116.34 111,727 +2.32(+2.04%)
Nov 21, 2007 113.45 116.84 110.95 114.01 374,730 -1.16(-1.01%)
Nov 20, 2007 115.68 119.16 112.22 115.17 377,931 -0.58(-0.50%)
Nov 19, 2007 119.60 119.60 114.55 115.76 366,573 -4.86(-4.03%)
Nov 16, 2007 120.91 121.35 118.17 120.62 289,334 -0.05(-0.04%)
Nov 15, 2007 123.62 123.92 119.35 120.67 381,287 -2.49(-2.02%)
Nov 14, 2007 127.10 127.99 122.51 123.16 600,147 +1.81(+1.49%)
Nov 13, 2007 114.75 121.50 114.75 121.34 406,576 +6.40(+5.57%)
Nov 12, 2007 116.72 118.72 113.68 114.94 435,241 -1.82(-1.56%)
Nov 09, 2007 118.15 119.87 113.94 116.76 579,805 -1.76(-1.49%)
Nov 08, 2007 117.10 119.65 115.08 118.53 534,773 +2.94(+2.55%)
Nov 07, 2007 121.04 121.58 114.89 115.58 614,701 -6.78(-5.54%)
Nov 06, 2007 121.54 122.51 119.08 122.36 262,280 +1.44(+1.19%)
Nov 05, 2007 119.13 121.71 118.74 120.92 325,903 -1.06(-0.87%)
Nov 02, 2007 124.09 125.60 119.40 121.98 539,636 -2.13(-1.72%)
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.