Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 166.82 167.90 166.30 167.47 234,199 +1.11(+0.67%)
Mar 27, 2024 164.69 166.43 164.03 166.36 226,841 +2.78(+1.70%)
Mar 26, 2024 164.18 165.03 163.27 163.58 173,113 +0.10(+0.06%)
Mar 25, 2024 163.75 164.98 163.33 163.48 171,318 -0.25(-0.15%)
Mar 22, 2024 164.19 164.19 162.64 163.73 197,675 +0.01(+0.01%)
Mar 21, 2024 163.00 165.09 163.00 163.72 295,000 +1.55(+0.96%)
Mar 20, 2024 161.15 163.72 161.15 162.17 487,574 +0.23(+0.14%)
Mar 19, 2024 161.68 162.93 160.74 161.94 237,830 +0.68(+0.42%)
Mar 18, 2024 161.00 162.29 160.13 161.26 236,549 +0.22(+0.14%)
Mar 15, 2024 159.91 162.62 159.91 161.04 379,477 +0.13(+0.08%)
Mar 14, 2024 160.73 161.30 158.71 160.91 321,662 -0.11(-0.07%)
Mar 13, 2024 157.74 161.15 157.74 161.02 231,187 +2.99(+1.89%)
Mar 12, 2024 159.10 159.71 157.09 158.03 162,888 -0.73(-0.46%)
Mar 11, 2024 158.80 159.57 158.00 158.76 150,716 -0.34(-0.21%)
Mar 08, 2024 160.87 161.95 158.92 159.10 123,262 -1.03(-0.64%)
Mar 07, 2024 159.64 160.65 159.42 160.13 104,834 +1.13(+0.71%)
Mar 06, 2024 160.04 160.04 158.08 159.00 123,570 +0.42(+0.26%)
Mar 05, 2024 158.95 160.00 157.20 158.58 137,696 -0.83(-0.52%)
Mar 04, 2024 157.64 162.07 156.85 159.41 183,938 +2.17(+1.38%)
Mar 01, 2024 156.74 157.70 155.20 157.24 172,221 +0.93(+0.59%)
Feb 29, 2024 157.08 157.27 155.47 156.31 361,603 -0.12(-0.08%)
Feb 28, 2024 156.53 158.32 156.28 156.43 132,762 -0.46(-0.29%)
Feb 27, 2024 157.15 157.47 156.17 156.89 152,572 +0.21(+0.13%)
Feb 26, 2024 157.17 158.70 156.59 156.68 106,504 -0.98(-0.62%)
Feb 23, 2024 158.34 159.65 157.65 157.66 183,309 -0.07(-0.04%)
Feb 22, 2024 157.52 158.03 157.11 157.73 104,143 +1.51(+0.97%)
Feb 21, 2024 156.57 156.57 155.28 156.22 142,914 +0.08(+0.05%)
Feb 20, 2024 155.15 157.39 155.15 156.14 308,200 -0.58(-0.37%)
Feb 16, 2024 156.30 157.93 155.71 156.72 158,666 -0.09(-0.06%)
Feb 15, 2024 156.24 157.79 156.24 156.81 166,695 +1.83(+1.18%)
Feb 14, 2024 155.20 155.43 153.26 154.98 231,678 +1.00(+0.65%)
Feb 13, 2024 153.90 155.25 152.61 153.98 260,144 -3.14(-2.00%)
Feb 12, 2024 156.03 159.14 155.47 157.12 193,686 +1.24(+0.80%)
Feb 09, 2024 154.57 156.29 153.56 155.88 186,230 +1.59(+1.03%)
Feb 08, 2024 153.85 155.38 152.13 154.29 421,340 -0.01(-0.01%)
Feb 07, 2024 154.67 155.97 152.58 154.30 247,599 +0.20(+0.13%)
Feb 06, 2024 156.48 157.12 152.95 154.10 315,517 -2.80(-1.78%)
Feb 05, 2024 154.38 159.48 153.31 156.90 530,491 +7.25(+4.84%)
Feb 02, 2024 150.62 151.06 149.17 149.65 403,979 -1.61(-1.06%)
Feb 01, 2024 149.36 151.28 147.69 151.26 321,961 +2.43(+1.63%)
Jan 31, 2024 150.43 151.66 148.65 148.83 320,268 -2.40(-1.59%)
Jan 30, 2024 151.14 152.34 151.02 151.23 130,779 -0.55(-0.36%)
Jan 29, 2024 151.75 152.33 150.44 151.78 137,172 +0.07(+0.05%)
Jan 26, 2024 151.42 152.44 151.15 151.71 126,186 +0.63(+0.42%)
Jan 25, 2024 150.56 151.26 149.54 151.08 141,869 +1.19(+0.79%)
Jan 24, 2024 152.13 152.74 149.70 149.89 224,624 -0.51(-0.34%)
Jan 23, 2024 153.40 153.40 150.07 150.40 242,150 -2.84(-1.85%)
Jan 22, 2024 153.68 155.50 152.59 153.24 261,448 +0.11(+0.07%)
Jan 19, 2024 151.45 153.33 149.97 153.13 164,369 +3.16(+2.11%)
Jan 18, 2024 150.16 150.58 148.23 149.97 205,146 +1.09(+0.73%)
Jan 17, 2024 146.15 149.20 146.15 148.88 281,106 +0.95(+0.64%)
Jan 16, 2024 146.81 147.97 145.35 147.93 245,322 +0.11(+0.07%)
Jan 12, 2024 149.32 150.07 147.27 147.82 196,600 +0.07(+0.05%)
Jan 11, 2024 148.70 149.47 147.44 147.75 171,128 -0.57(-0.38%)
Jan 10, 2024 148.57 148.97 147.76 148.32 151,578 -0.37(-0.25%)
Jan 09, 2024 150.26 151.11 147.83 148.69 175,137 -2.86(-1.89%)
Jan 08, 2024 149.24 152.53 149.24 151.55 149,771 +2.15(+1.44%)
Jan 05, 2024 147.26 150.33 147.26 149.40 372,174 +1.29(+0.87%)
Jan 04, 2024 147.72 149.75 146.85 148.11 283,999 +1.70(+1.16%)
Jan 03, 2024 148.79 148.99 146.06 146.41 203,421 -3.42(-2.28%)
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.