Advertisement
U.S. markets open in 2 hours 18 minutes

Affiliated Managers Group, Inc. (AMG)

NYSE - NYSE Delayed Price. Currency in USD
166.36+2.78 (+1.70%)
At close: 04:00PM EDT
166.36 +0.11 (+0.07%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024164.69166.43164.03166.36166.36226,800
Mar 26, 2024164.18165.03163.27163.58163.58173,100
Mar 25, 2024163.75164.98163.33163.48163.48171,300
Mar 22, 2024164.19164.19162.64163.73163.73197,700
Mar 21, 2024163.00165.09163.00163.72163.72295,000
Mar 20, 2024161.15163.72161.15162.17162.17487,600
Mar 19, 2024161.68162.93160.74161.94161.94231,300
Mar 18, 2024161.00162.29160.13161.26161.26236,500
Mar 15, 2024159.91162.62159.91161.04161.04379,500
Mar 14, 2024160.73161.30158.71160.91160.91321,700
Mar 13, 2024157.74161.15157.74161.02161.02231,200
Mar 12, 2024159.10159.71157.09158.03158.03162,900
Mar 11, 2024158.80159.57158.00158.76158.76150,700
Mar 08, 2024160.87161.95158.92159.10159.10123,300
Mar 07, 2024159.64160.65159.42160.13160.13104,800
Mar 06, 2024160.04160.04158.08159.00159.00123,600
Mar 05, 2024158.95160.00157.20158.58158.58137,700
Mar 04, 2024157.64162.07156.85159.41159.41183,900
Mar 01, 2024156.74157.70155.20157.24157.24172,200
Feb 29, 2024157.08157.27155.47156.31156.31361,600
Feb 28, 2024156.53158.32156.29156.43156.43132,800
Feb 27, 2024157.15157.48156.17156.89156.89152,600
Feb 26, 2024157.17158.70156.60156.68156.68106,500
Feb 23, 2024158.34159.65157.65157.66157.66183,300
Feb 22, 2024157.52158.03157.11157.73157.73104,100
Feb 21, 2024156.57156.57155.28156.22156.22142,900
Feb 20, 2024155.15157.39155.15156.14156.14308,200
Feb 16, 2024156.30157.93155.71156.72156.72158,700
Feb 15, 2024156.24157.79156.24156.81156.81166,700
Feb 14, 2024155.20155.43153.26154.98154.98231,700
Feb 14, 20240.01 Dividend
Feb 13, 2024153.91155.26152.62153.99153.98260,100
Feb 12, 2024156.04159.15155.48157.13157.12193,700
Feb 09, 2024154.58156.30153.57155.89155.88186,200
Feb 08, 2024153.86155.39152.14154.30154.29395,500
Feb 07, 2024154.68155.98152.59154.31154.30247,600
Feb 06, 2024156.49157.13152.96154.11154.10315,500
Feb 05, 2024154.39159.49153.32156.91156.90530,500
Feb 02, 2024150.63151.07149.18149.66149.65404,000
Feb 01, 2024149.37151.29147.70151.27151.26321,900
Jan 31, 2024150.44151.67148.66148.84148.83320,200
Jan 30, 2024151.15152.35151.03151.24151.23130,800
Jan 29, 2024151.76152.34150.45151.79151.78137,200
Jan 26, 2024151.43152.45151.16151.72151.71126,200
Jan 25, 2024150.57151.27149.55151.09151.08141,900
Jan 24, 2024152.14152.75149.71149.90149.89224,600
Jan 23, 2024153.41153.41150.08150.41150.40241,100
Jan 22, 2024153.69155.51152.60153.25153.24261,400
Jan 19, 2024151.46153.34149.98153.14153.13164,400
Jan 18, 2024150.17150.59148.24149.98149.97205,100
Jan 17, 2024146.16149.21146.16148.89148.88281,100
Jan 16, 2024146.82147.98145.36147.94147.93245,300
Jan 12, 2024149.33150.08147.28147.83147.82196,600
Jan 11, 2024148.71149.48147.45147.76147.75171,100
Jan 10, 2024148.58148.98147.77148.33148.32151,600
Jan 09, 2024150.27151.12147.84148.70148.69175,100
Jan 08, 2024149.25152.54149.25151.56151.55149,800
Jan 05, 2024147.27150.34147.27149.41149.40372,200
Jan 04, 2024147.73149.76146.86148.12148.11283,900
Jan 03, 2024148.80149.00146.07146.42146.41203,400
Jan 02, 2024149.92150.96148.63149.84149.83181,500
Dec 29, 2023152.09153.73151.01151.42151.41176,900
Dec 28, 2023152.45153.20151.98152.65152.64143,300
Dec 27, 2023152.64152.90151.71152.37152.36134,000
Dec 26, 2023151.42152.32151.26151.77151.76119,200
Dec 22, 2023151.85152.45150.83151.42151.41127,600
Dec 21, 2023150.13151.78149.43151.49151.48157,400
Dec 20, 2023153.00154.13149.07149.09149.08176,400
Dec 19, 2023150.60153.00149.52152.90152.89260,800
Dec 18, 2023151.24153.45149.54150.55150.54198,000
Dec 15, 2023153.10153.62149.08150.36150.35853,400
Dec 14, 2023146.24156.38146.16153.44153.43571,100
Dec 13, 2023141.41144.40140.60143.98143.97245,200
Dec 12, 2023139.41141.79139.23141.53141.52211,100
Dec 11, 2023138.85140.22138.85139.28139.27128,100
Dec 08, 2023136.64139.16136.64138.90138.89232,400
Dec 07, 2023137.22138.04135.22136.37136.36190,000
Dec 06, 2023136.32138.26136.27136.58136.57167,400
Dec 05, 2023137.16137.16135.74135.82135.81181,200
Dec 04, 2023136.75138.16136.56137.80137.79159,500
Dec 01, 2023135.27137.03135.27136.81136.80531,800
Nov 30, 2023134.65138.07134.61135.55135.54498,900
Nov 29, 2023132.54134.34132.25133.62133.61290,600
Nov 28, 2023132.55133.04131.81132.12132.11189,300
Nov 27, 2023133.08133.26131.34132.31132.30225,900
Nov 24, 2023132.81134.16132.37133.85133.8480,500
Nov 22, 2023132.83133.94132.25133.20133.19149,600
Nov 21, 2023133.65133.70132.05132.10132.09241,100
Nov 20, 2023136.17136.17134.20134.35134.34234,200
Nov 17, 2023135.66136.64134.56136.48136.47156,900
Nov 16, 2023134.89135.42134.11134.46134.45538,000
Nov 15, 2023134.27135.64133.96134.92134.91563,700
Nov 15, 20230.01 Dividend
Nov 14, 2023133.46136.75133.25134.68134.66377,700
Nov 13, 2023131.44131.75129.99130.56130.54173,500
Nov 10, 2023129.77132.51129.77132.43132.41304,900
Nov 09, 2023131.07132.25129.57129.70129.68259,500
Nov 08, 2023130.02131.89130.02130.37130.35275,800
Nov 07, 2023130.39131.97129.78130.15130.13289,400
Nov 06, 2023137.64137.95130.11130.51130.49433,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...