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

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2014 196.89 197.80 192.41 192.95 681,566 -6.02(-3.03%)
Jul 30, 2014 202.28 202.28 195.94 198.97 402,131 +1.35(+0.68%)
Jul 29, 2014 202.27 202.28 196.21 197.62 566,822 -2.27(-1.13%)
Jul 28, 2014 198.64 200.69 198.02 199.89 535,151 +1.24(+0.62%)
Jul 25, 2014 198.79 200.77 198.25 198.65 246,578 -1.62(-0.81%)
Jul 24, 2014 201.63 201.84 199.79 200.27 233,953 +0.13(+0.07%)
Jul 23, 2014 200.68 202.40 199.83 200.13 260,321 -0.52(-0.26%)
Jul 22, 2014 200.38 202.00 199.41 200.66 347,430 +1.93(+0.97%)
Jul 21, 2014 197.40 199.10 196.73 198.73 224,419 -0.30(-0.15%)
Jul 18, 2014 196.71 199.95 196.11 199.03 386,533 +3.19(+1.63%)
Jul 17, 2014 197.73 200.56 195.47 195.84 428,494 -3.20(-1.61%)
Jul 16, 2014 199.74 202.84 198.08 199.04 254,240 +0.47(+0.23%)
Jul 15, 2014 197.99 200.28 197.25 198.57 402,103 +0.28(+0.14%)
Jul 14, 2014 199.74 199.74 197.66 198.29 371,886 +0.83(+0.42%)
Jul 11, 2014 196.36 198.14 195.92 197.46 267,545 +1.06(+0.54%)
Jul 10, 2014 195.09 197.11 194.30 196.40 514,101 -2.62(-1.31%)
Jul 09, 2014 201.34 201.43 198.22 199.02 815,908 -0.17(-0.09%)
Jul 08, 2014 199.87 200.29 197.73 199.19 527,856 -0.92(-0.46%)
Jul 07, 2014 201.32 202.11 199.49 200.11 461,092 -1.95(-0.96%)
Jul 03, 2014 200.18 202.06 202.06 202.06 277,890 +2.80(+1.40%)
Jul 02, 2014 198.40 199.97 197.76 199.26 555,815 +0.47(+0.24%)
Jul 01, 2014 200.89 201.67 198.67 198.79 826,433 -0.12(-0.06%)
Jun 30, 2014 195.46 199.42 195.46 198.90 8,909,762 +2.86(+1.46%)
Jun 27, 2014 193.37 196.64 193.01 196.05 828,924 +1.84(+0.95%)
Jun 26, 2014 198.00 198.21 193.89 194.21 713,082 -3.32(-1.68%)
Jun 25, 2014 195.24 198.84 194.67 197.53 1,003,894 +2.34(+1.20%)
Jun 24, 2014 195.81 198.46 195.00 195.18 363,828 -1.76(-0.90%)
Jun 23, 2014 196.84 198.03 195.37 196.95 343,630 +0.00(+0.00%)
Jun 20, 2014 195.76 197.23 195.30 196.95 771,235 +1.60(+0.82%)
Jun 19, 2014 197.29 198.15 194.13 195.35 280,999 -1.10(-0.56%)
Jun 18, 2014 197.62 197.62 194.32 196.45 437,412 -0.70(-0.35%)
Jun 17, 2014 193.58 198.40 193.58 197.15 535,972 +2.59(+1.33%)
Jun 16, 2014 190.74 194.73 190.66 194.56 631,590 +3.82(+2.01%)
Jun 13, 2014 192.53 192.63 190.08 190.74 268,825 -0.94(-0.49%)
Jun 12, 2014 192.09 193.60 191.33 191.68 358,183 -1.28(-0.66%)
Jun 11, 2014 192.60 193.08 191.32 192.96 267,880 -0.88(-0.45%)
Jun 10, 2014 193.71 193.86 192.35 193.84 245,023 -1.37(-0.70%)
Jun 06, 2014 192.52 195.73 191.45 195.20 644,384 +2.94(+1.53%)
Jun 05, 2014 188.53 192.51 186.69 192.27 700,885 +4.65(+2.48%)
Jun 04, 2014 184.28 187.87 182.99 187.62 483,548 +2.95(+1.60%)
Jun 03, 2014 183.46 184.89 182.22 184.67 425,377 +0.31(+0.17%)
Jun 02, 2014 183.28 184.54 179.85 184.36 392,999 +1.72(+0.94%)
May 30, 2014 182.85 183.60 181.05 182.63 336,339 -1.02(-0.55%)
May 29, 2014 181.23 183.68 180.20 183.65 357,444 +3.02(+1.67%)
May 28, 2014 184.75 185.39 180.63 180.63 734,961 -4.08(-2.21%)
May 27, 2014 184.75 185.88 183.56 184.71 291,880 +0.86(+0.47%)
May 23, 2014 183.77 183.84 183.84 183.84 410,174 -0.20(-0.11%)
May 22, 2014 181.25 184.60 180.60 184.05 413,275 +3.68(+2.04%)
May 21, 2014 179.56 182.50 179.34 180.37 505,854 +1.83(+1.02%)
May 20, 2014 181.78 181.78 177.69 178.54 482,831 -4.00(-2.19%)
May 19, 2014 178.62 182.63 177.74 182.54 433,225 +3.36(+1.88%)
May 16, 2014 180.79 180.82 177.72 179.18 344,651 -0.83(-0.46%)
May 15, 2014 183.31 183.80 177.58 180.01 450,404 -4.43(-2.40%)
May 14, 2014 186.51 187.69 184.28 184.44 219,875 -2.79(-1.49%)
May 13, 2014 189.63 189.97 186.74 187.22 281,267 -2.27(-1.20%)
May 12, 2014 186.94 189.97 186.71 189.49 307,498 +3.87(+2.09%)
May 09, 2014 186.59 186.61 184.00 185.62 432,436 -0.50(-0.27%)
May 08, 2014 188.98 191.45 185.77 186.12 565,530 -3.72(-1.96%)
May 07, 2014 187.50 189.86 184.92 189.84 429,917 +3.29(+1.77%)
May 06, 2014 189.26 189.26 186.29 186.55 271,166 -2.96(-1.56%)
May 05, 2014 188.86 189.87 187.12 189.51 269,921 -1.22(-0.64%)
May 02, 2014 189.47 190.89 188.28 190.73 416,844 +1.06(+0.56%)
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.