Affiliated Managers Group (NY: AMG )

90.79 USD -0.61 (-0.67%)
Official Closing Price Updated: 4:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 90.93 91.14 89.67 90.79 215,577 -0.61(-0.67%)
Nov 24, 2020 88.18 91.62 87.45 91.40 397,153 +4.43(+5.09%)
Nov 23, 2020 86.31 87.45 85.92 86.97 281,381 +1.89(+2.22%)
Nov 20, 2020 85.37 85.70 84.18 85.08 334,600 -0.60(-0.70%)
Nov 19, 2020 85.97 86.59 84.31 85.68 299,261 -0.96(-1.11%)
Nov 18, 2020 89.70 89.88 86.53 86.64 407,593 -2.31(-2.60%)
Nov 17, 2020 87.54 89.23 87.13 88.95 776,593 +0.15(+0.17%)
Nov 16, 2020 89.07 89.45 87.42 88.80 349,298 +2.23(+2.58%)
Nov 13, 2020 85.03 86.81 84.18 86.57 389,800 +2.02(+2.39%)
Nov 12, 2020 84.41 85.65 83.06 84.55 445,106 -0.53(-0.62%)
Nov 11, 2020 86.48 86.49 84.56 85.08 356,575 -0.42(-0.49%)
Nov 10, 2020 84.26 85.79 83.72 85.50 388,555 +1.59(+1.89%)
Nov 09, 2020 86.19 86.85 83.02 83.91 431,386 +4.47(+5.63%)
Nov 06, 2020 81.09 81.10 79.01 79.44 251,200 -1.65(-2.03%)
Nov 05, 2020 78.59 82.01 78.59 81.09 407,830 +3.17(+4.07%)
Nov 04, 2020 76.50 79.33 75.31 77.92 283,276 -0.79(-1.00%)
Nov 03, 2020 78.15 79.47 77.62 78.71 277,749 +2.20(+2.88%)
Nov 02, 2020 76.15 77.00 75.26 76.51 324,737 +1.14(+1.51%)
Oct 30, 2020 74.30 75.51 73.36 75.37 464,000 +0.86(+1.15%)
Oct 29, 2020 73.50 75.21 71.76 74.51 593,753 +0.40(+0.54%)
Oct 28, 2020 75.31 75.82 73.74 74.11 383,497 -2.78(-3.62%)
Oct 27, 2020 79.13 79.19 76.80 76.89 469,017 -1.88(-2.39%)
Oct 26, 2020 79.26 80.23 76.45 78.77 542,334 -0.63(-0.79%)
Oct 23, 2020 79.90 80.37 78.85 79.40 327,600 +0.35(+0.44%)
Oct 22, 2020 78.20 79.69 77.84 79.05 473,447 +0.77(+0.98%)
Oct 21, 2020 78.77 79.55 77.90 78.28 481,082 -0.67(-0.85%)
Oct 20, 2020 77.57 79.52 77.45 78.95 482,601 +1.47(+1.90%)
Oct 19, 2020 78.78 79.44 77.34 77.48 651,904 -0.84(-1.07%)
Oct 16, 2020 80.10 80.21 78.22 78.32 356,800 -1.56(-1.95%)
Oct 15, 2020 77.06 80.03 77.02 79.88 399,255 +1.56(+1.99%)
Oct 14, 2020 76.72 79.10 76.72 78.32 403,715 +1.50(+1.95%)
Oct 13, 2020 76.32 77.80 75.89 76.82 335,736 -0.17(-0.22%)
Oct 12, 2020 76.45 77.56 76.45 76.99 222,871 +0.58(+0.76%)
Oct 09, 2020 76.50 77.28 75.55 76.41 298,000 +0.16(+0.21%)
Oct 08, 2020 74.14 76.27 73.78 76.25 473,274 +3.23(+4.42%)
Oct 07, 2020 72.41 74.29 72.41 73.02 347,895 +1.41(+1.97%)
Oct 06, 2020 71.98 73.56 70.73 71.61 375,648 +0.47(+0.66%)
Oct 05, 2020 70.16 71.32 69.84 71.14 212,827 +2.04(+2.95%)
Oct 02, 2020 66.43 69.94 66.43 69.10 750,900 +1.63(+2.42%)
Oct 01, 2020 68.89 69.11 67.02 67.47 314,625 -0.91(-1.33%)
Sep 30, 2020 68.44 69.56 67.53 68.38 418,409 +0.37(+0.54%)
Sep 29, 2020 68.08 68.24 66.95 68.01 275,347 -0.04(-0.06%)
Sep 28, 2020 65.76 68.56 65.71 68.05 352,507 +3.32(+5.13%)
Sep 25, 2020 63.14 65.17 62.95 64.73 261,900 +1.05(+1.65%)
Sep 24, 2020 62.97 64.52 62.19 63.68 452,289 +0.30(+0.47%)
Sep 23, 2020 64.76 66.04 63.33 63.38 352,530 -1.36(-2.10%)
Sep 22, 2020 64.98 66.11 63.81 64.74 508,094 -0.41(-0.63%)
Sep 21, 2020 65.88 67.11 64.16 65.15 461,408 -2.59(-3.82%)
Sep 18, 2020 68.47 68.91 67.58 67.74 710,600 -0.95(-1.38%)
Sep 17, 2020 66.96 68.74 66.24 68.69 572,860 +0.90(+1.33%)
Sep 16, 2020 65.52 68.78 65.19 67.79 605,205 +2.50(+3.83%)
Sep 15, 2020 66.08 66.53 65.23 65.29 421,586 -0.68(-1.03%)
Sep 14, 2020 67.41 67.62 65.91 65.97 415,118 -0.55(-0.83%)
Sep 11, 2020 66.08 67.29 65.71 66.52 374,200 +0.54(+0.82%)
Sep 10, 2020 69.19 69.34 65.65 65.98 634,609 -2.54(-3.71%)
Sep 09, 2020 68.43 69.26 67.26 68.52 418,263 +0.38(+0.56%)
Sep 08, 2020 70.04 70.04 67.68 68.14 475,770 -2.67(-3.77%)
Sep 04, 2020 72.01 72.35 69.45 70.81 432,500 +0.08(+0.11%)
Sep 03, 2020 71.42 72.17 69.18 70.73 416,135 -0.33(-0.46%)
Sep 02, 2020 69.68 71.49 68.94 71.06 594,148 +2.86(+4.19%)
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.