Affiliated Managers Group (NY: AMG )

165.98 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 172.11 172.88 164.20 165.98 267,791 -5.19(-3.03%)
Dec 02, 2021 167.11 173.65 167.11 171.17 308,584 +3.75(+2.24%)
Dec 01, 2021 174.00 176.75 167.24 167.42 421,997 -2.71(-1.59%)
Nov 30, 2021 173.12 176.51 170.13 170.13 640,590 -4.93(-2.82%)
Nov 29, 2021 173.28 175.68 170.01 175.06 216,262 +4.87(+2.86%)
Nov 26, 2021 169.99 171.17 166.74 170.19 107,835 -5.95(-3.38%)
Nov 24, 2021 176.08 178.10 175.12 176.14 150,759 -1.76(-0.99%)
Nov 23, 2021 174.18 178.10 172.60 177.90 133,411 +3.64(+2.09%)
Nov 22, 2021 176.26 178.16 173.19 174.26 179,295 +0.04(+0.02%)
Nov 19, 2021 174.54 176.14 173.84 174.22 139,744 -2.08(-1.18%)
Nov 18, 2021 178.12 177.51 176.20 176.30 131,520 -0.89(-0.50%)
Nov 17, 2021 178.34 179.50 175.52 177.19 123,186 -3.18(-1.76%)
Nov 16, 2021 182.48 182.84 179.95 180.37 213,205 -2.91(-1.59%)
Nov 15, 2021 186.21 186.94 182.92 183.28 84,852 -1.66(-0.90%)
Nov 12, 2021 183.70 185.28 182.78 184.94 66,620 +2.13(+1.17%)
Nov 11, 2021 182.13 183.78 179.83 182.81 70,806 +1.84(+1.02%)
Nov 10, 2021 183.88 180.97 140,374 -4.67(-2.52%)
Nov 09, 2021 184.26 185.65 181.98 185.64 150,051 +0.51(+0.28%)
Nov 08, 2021 188.18 189.49 183.25 185.13 142,922 -0.91(-0.49%)
Nov 05, 2021 188.59 191.53 185.01 186.04 113,492 +0.17(+0.09%)
Nov 04, 2021 190.27 191.62 184.56 185.87 232,638 -4.47(-2.35%)
Nov 03, 2021 189.06 191.48 187.60 190.34 261,222 +2.19(+1.16%)
Nov 02, 2021 188.06 189.08 182.50 188.15 638,470 +2.31(+1.24%)
Nov 01, 2021 171.50 189.29 184.50 185.84 341,510 +17.96(+10.70%)
Oct 29, 2021 167.06 171.12 167.06 167.88 261,015 +0.35(+0.21%)
Oct 28, 2021 160.43 168.58 160.43 167.53 293,639 +7.62(+4.77%)
Oct 27, 2021 163.73 165.24 159.60 159.91 120,774 -5.03(-3.05%)
Oct 26, 2021 167.55 164.87 164.94 147,479 -1.85(-1.11%)
Oct 25, 2021 166.89 167.04 164.61 166.79 193,419 +1.12(+0.68%)
Oct 22, 2021 165.99 167.70 164.36 165.67 106,359 +0.91(+0.55%)
Oct 21, 2021 163.89 164.88 163.25 164.76 98,057 +0.59(+0.36%)
Oct 20, 2021 162.02 165.26 161.21 164.17 104,305 +2.87(+1.78%)
Oct 19, 2021 160.98 162.08 159.10 161.30 96,361 +1.97(+1.24%)
Oct 18, 2021 158.92 160.17 157.34 159.33 167,277 -0.71(-0.44%)
Oct 15, 2021 160.41 162.26 159.64 160.04 150,105 +1.18(+0.74%)
Oct 14, 2021 154.59 158.97 153.16 158.86 166,248 +6.93(+4.56%)
Oct 13, 2021 149.11 152.70 147.55 151.93 125,747 +4.11(+2.78%)
Oct 12, 2021 149.81 151.38 147.32 147.82 121,658 -2.17(-1.45%)
Oct 11, 2021 153.23 154.92 149.96 149.99 100,720 -2.99(-1.95%)
Oct 08, 2021 153.46 154.99 152.31 152.98 80,673 -0.12(-0.08%)
Oct 07, 2021 153.87 155.90 152.84 153.10 151,998 +1.72(+1.14%)
Oct 06, 2021 150.30 152.89 147.12 151.38 184,058 -1.08(-0.71%)
Oct 05, 2021 150.36 154.08 149.90 152.46 206,011 +2.89(+1.93%)
Oct 04, 2021 151.94 154.70 147.82 149.57 273,637 -3.71(-2.42%)
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.