UK markets closed

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.91+0.04 (+0.03%)
As of 11:57AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022142.52144.46140.48140.91140.9153,214
26 Jan 2022142.42145.98139.64140.87140.87257,900
25 Jan 2022136.83142.56133.48140.24140.24467,900
24 Jan 2022137.36140.65133.59139.00139.00681,800
21 Jan 2022146.77146.77140.59140.60140.60229,300
20 Jan 2022149.51153.12146.85147.13147.13220,400
19 Jan 2022154.04154.18148.36148.39148.39227,900
18 Jan 2022153.96155.01152.24152.54152.54231,000
14 Jan 2022156.77157.59153.87156.50156.50130,100
13 Jan 2022161.31162.99157.31158.11158.11184,900
12 Jan 2022166.10167.74161.29161.61161.61191,600
11 Jan 2022162.51165.11160.50165.02165.02113,700
10 Jan 2022162.69162.84157.43160.52160.52140,700
07 Jan 2022161.42165.24161.42164.01164.01149,600
06 Jan 2022162.27163.25157.68161.87161.87166,200
05 Jan 2022168.32171.39160.12160.35160.35320,800
04 Jan 2022164.14167.64164.14166.83166.83229,900
03 Jan 2022165.93166.25160.11162.38162.38207,600
31 Dec 2021164.99167.24163.92164.51164.51262,100
30 Dec 2021165.12166.82164.72164.83164.83131,300
29 Dec 2021165.73166.71164.69165.58165.58108,700
28 Dec 2021166.10168.51165.80166.09166.09108,600
27 Dec 2021161.80166.82160.55166.79166.79237,500
23 Dec 2021160.31162.76159.19160.79160.79243,400
22 Dec 2021157.57160.95156.73159.68159.68183,300
21 Dec 2021156.41158.44155.39157.47157.47246,900
20 Dec 2021157.13157.39151.33154.35154.35293,100
17 Dec 2021164.54164.54160.35160.54160.54851,500
16 Dec 2021163.87168.11162.49164.88164.88300,400
15 Dec 2021161.18163.13159.27163.02163.02180,700
14 Dec 2021161.40165.75160.18161.17161.17305,100
13 Dec 2021165.85165.85161.54161.67161.67230,100
10 Dec 2021168.38170.15163.48165.42165.42228,700
09 Dec 2021169.59171.39167.57167.67167.67115,300
08 Dec 2021172.11173.23170.30171.52171.52117,900
07 Dec 2021169.69173.19168.53171.56171.56272,000
06 Dec 2021169.63169.69165.66165.80165.80312,100
03 Dec 2021172.11172.89164.20165.98165.98267,800
02 Dec 2021167.11173.65167.11171.17171.17308,600
01 Dec 2021174.00176.75167.24167.42167.42422,000
30 Nov 2021173.12176.51170.13170.13170.13635,700
29 Nov 2021173.28175.68170.01175.06175.06216,300
26 Nov 2021169.99171.17166.74170.19170.19107,800
24 Nov 2021176.08178.10175.12176.14176.14150,700
23 Nov 2021174.18178.10172.61177.90177.90133,400
22 Nov 2021176.26178.16173.19174.26174.26179,300
19 Nov 2021174.54176.14173.84174.22174.22139,700
18 Nov 2021178.12178.35175.63176.30176.30131,500
17 Nov 2021178.34179.50175.52177.19177.19123,200
16 Nov 2021182.48182.84179.95180.37180.37217,800
15 Nov 2021186.21186.94182.92183.28183.2884,900
12 Nov 2021183.70185.28182.78184.94184.9466,600
11 Nov 2021182.13183.78179.83182.81182.8170,800
10 Nov 2021183.88184.42179.80180.97180.97140,400
09 Nov 2021184.26185.65181.98185.64185.64150,100
09 Nov 20210.01 Dividend
08 Nov 2021188.18189.50183.25185.13185.12142,900
05 Nov 2021188.59191.53185.01186.04186.03113,500
04 Nov 2021190.27191.62184.56185.87185.86228,800
03 Nov 2021189.06191.48187.60190.34190.33261,200
02 Nov 2021188.06189.08182.50188.15188.14638,500
01 Nov 2021171.50189.29170.06185.84185.83341,500
29 Oct 2021167.06171.13167.06167.88167.87261,000
28 Oct 2021160.43168.58160.43167.53167.52293,600
27 Oct 2021163.73165.24159.60159.91159.90120,800
26 Oct 2021167.55168.68164.87164.94164.93147,500
25 Oct 2021166.89167.04164.61166.79166.78193,400
22 Oct 2021165.99167.73164.36165.67165.66106,400
21 Oct 2021163.89164.89163.25164.76164.7598,100
20 Oct 2021162.02165.26161.27164.17164.16103,900
19 Oct 2021160.98162.08159.10161.30161.2996,400
18 Oct 2021158.92160.17157.34159.33159.32167,300
15 Oct 2021160.41162.26159.64160.04160.03150,100
14 Oct 2021154.59158.97153.16158.86158.85166,200
13 Oct 2021149.11152.70147.55151.93151.92125,700
12 Oct 2021149.81151.38147.32147.82147.81121,700
11 Oct 2021153.23154.92149.96149.99149.98100,700
08 Oct 2021153.46154.99152.31152.98152.9780,700
07 Oct 2021153.87155.90152.84153.10153.09152,000
06 Oct 2021150.30152.89147.12151.38151.37184,100
05 Oct 2021150.36154.08149.90152.46152.45206,000
04 Oct 2021151.94154.70147.82149.57149.56273,600
01 Oct 2021151.40154.82150.94153.28153.27213,600
30 Sept 2021154.90155.94150.94151.09151.08191,400
29 Sept 2021154.38156.29151.15153.37153.36152,100
28 Sept 2021158.58159.35152.98153.38153.37178,600
27 Sept 2021156.83159.57155.82158.77158.76109,600
24 Sept 2021154.64156.99154.04156.41156.40157,600
23 Sept 2021151.34157.13150.70155.57155.56142,000
22 Sept 2021149.09152.64147.72150.18150.17160,400
21 Sept 2021151.13151.13146.18147.13147.12192,000
20 Sept 2021155.50156.85147.87149.64149.63276,000
17 Sept 2021159.85161.69159.06160.42160.41624,300
16 Sept 2021162.29162.51158.99159.72159.71128,300
15 Sept 2021158.98162.42157.59161.94161.93209,600
14 Sept 2021160.58161.68157.25157.77157.76278,700
13 Sept 2021161.84164.76159.37160.71160.70243,700
10 Sept 2021163.66166.10160.13160.52160.51131,400
09 Sept 2021162.10165.59162.02163.08163.07104,100
08 Sept 2021161.95163.74160.15162.92162.91128,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...