Skip to main content

Affiliated Managers Group (NY: AMG )

174.72 +5.45 (+3.22%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 170.39 172.55 168.79 169.27 314,989 -2.41(-1.40%)
Jul 23, 2024 170.76 172.69 170.54 171.68 200,694 +0.37(+0.22%)
Jul 22, 2024 169.03 171.41 167.34 171.31 209,355 +3.37(+2.01%)
Jul 19, 2024 168.98 169.58 167.48 167.94 181,731 -1.54(-0.91%)
Jul 18, 2024 171.99 174.74 169.36 169.48 311,472 -3.04(-1.76%)
Jul 17, 2024 171.48 172.75 170.28 172.52 210,965 +0.66(+0.38%)
Jul 16, 2024 168.68 172.27 168.59 171.86 241,998 +3.51(+2.08%)
Jul 15, 2024 167.23 169.89 166.89 168.35 176,181 +1.46(+0.87%)
Jul 12, 2024 165.43 168.66 164.52 166.89 312,174 +1.82(+1.10%)
Jul 11, 2024 161.02 165.35 159.35 165.07 308,836 +5.53(+3.47%)
Jul 10, 2024 155.11 159.71 155.11 159.54 317,379 +4.82(+3.12%)
Jul 09, 2024 153.38 156.73 152.37 154.72 315,461 -0.13(-0.08%)
Jul 08, 2024 156.27 156.85 154.59 154.85 224,646 +0.07(+0.05%)
Jul 05, 2024 156.56 156.91 154.13 154.78 420,843 -1.93(-1.23%)
Jul 03, 2024 157.99 158.97 156.58 156.71 255,835 -1.30(-0.82%)
Jul 02, 2024 156.44 158.24 154.38 158.01 334,278 +3.02(+1.95%)
Jul 01, 2024 156.49 158.21 154.82 154.99 290,043 -1.24(-0.79%)
Jun 28, 2024 156.48 157.23 154.95 156.23 628,092 +0.59(+0.38%)
Jun 27, 2024 157.13 157.31 155.01 155.64 270,927 -1.35(-0.86%)
Jun 26, 2024 158.70 158.71 156.79 156.99 361,357 -2.96(-1.85%)
Jun 25, 2024 159.04 160.64 157.84 159.95 346,801 +0.30(+0.19%)
Jun 24, 2024 157.70 161.05 157.37 159.65 272,298 +2.72(+1.73%)
Jun 21, 2024 155.36 157.51 154.52 156.93 1,281,629 +1.74(+1.12%)
Jun 20, 2024 152.91 155.84 152.89 155.19 295,868 +2.16(+1.41%)
Jun 18, 2024 152.07 153.50 151.58 153.03 297,722 +1.30(+0.86%)
Jun 17, 2024 148.73 152.02 147.13 151.73 579,379 +3.33(+2.24%)
Jun 14, 2024 150.13 150.53 147.60 148.40 397,385 -3.61(-2.37%)
Jun 13, 2024 154.48 154.48 151.74 152.01 281,133 -3.27(-2.11%)
Jun 12, 2024 156.68 158.98 154.67 155.28 215,392 +1.39(+0.90%)
Jun 11, 2024 154.57 154.85 152.98 153.89 211,897 -1.25(-0.81%)
Jun 10, 2024 154.47 155.54 153.99 155.14 260,766 -0.49(-0.31%)
Jun 07, 2024 155.83 157.00 155.44 155.63 187,326 -0.88(-0.56%)
Jun 06, 2024 158.80 158.80 156.06 156.51 265,777 -1.92(-1.21%)
Jun 05, 2024 159.81 159.81 157.56 158.43 312,427 -1.00(-0.63%)
Jun 04, 2024 161.06 162.96 158.64 159.43 190,426 -2.73(-1.68%)
Jun 03, 2024 163.25 163.25 160.48 162.16 239,343 -0.44(-0.27%)
May 31, 2024 160.63 162.78 160.50 162.60 310,849 +2.03(+1.26%)
May 30, 2024 159.20 160.62 158.17 160.57 182,526 +2.12(+1.34%)
May 29, 2024 158.27 158.74 157.38 158.45 198,890 -1.49(-0.93%)
May 28, 2024 160.67 160.99 158.72 159.94 378,826 -0.53(-0.33%)
May 24, 2024 158.00 160.93 157.41 160.47 157,127 +3.33(+2.12%)
May 23, 2024 158.96 160.28 156.92 157.14 179,449 -1.21(-0.76%)
May 22, 2024 158.83 159.56 157.26 158.35 155,472 -0.81(-0.51%)
May 21, 2024 157.03 159.31 156.90 159.16 245,030 +1.88(+1.20%)
May 20, 2024 159.50 159.73 157.12 157.28 138,446 -2.06(-1.29%)
May 17, 2024 159.66 159.90 157.80 159.34 183,244 +0.37(+0.23%)
May 16, 2024 159.88 161.00 158.96 158.97 176,774 -1.51(-0.94%)
May 15, 2024 160.35 161.27 159.72 160.48 206,744 +1.47(+0.92%)
May 14, 2024 157.75 159.13 157.18 159.01 225,704 +2.39(+1.53%)
May 13, 2024 158.19 158.69 156.12 156.62 214,362 -1.04(-0.66%)
May 10, 2024 157.99 158.10 156.81 157.66 158,049 +0.44(+0.28%)
May 09, 2024 157.26 158.65 156.88 157.22 192,459 +0.46(+0.29%)
May 08, 2024 155.05 159.27 155.05 156.76 522,986 +1.21(+0.78%)
May 07, 2024 154.28 158.96 154.28 155.55 510,414 -1.67(-1.06%)
May 06, 2024 157.87 161.15 154.99 157.22 1,143,510 -3.12(-1.95%)
May 03, 2024 162.18 163.20 159.63 160.34 341,545 -0.30(-0.19%)
May 02, 2024 159.56 160.64 157.94 160.64 232,474 +2.01(+1.27%)
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.