UK markets open in 11 minutes

Affiliated Managers Group, Inc. (AMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.26+0.22 (+0.14%)
At close: 04:00PM EDT
161.26 0.00 (0.00%)
After hours: 05:48PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024161.00162.29160.13161.26161.26236,500
15 Mar 2024159.91162.62159.91161.04161.04379,500
14 Mar 2024160.73161.30158.71160.91160.91321,700
13 Mar 2024157.74161.15157.74161.02161.02231,200
12 Mar 2024159.10159.71157.09158.03158.03162,900
11 Mar 2024158.80159.57158.00158.76158.76150,700
08 Mar 2024160.87161.95158.92159.10159.10123,300
07 Mar 2024159.64160.65159.42160.13160.13104,800
06 Mar 2024160.04160.04158.08159.00159.00123,600
05 Mar 2024158.95160.00157.20158.58158.58137,700
04 Mar 2024157.64162.07156.85159.41159.41183,900
01 Mar 2024156.74157.70155.20157.24157.24172,200
29 Feb 2024157.08157.27155.47156.31156.31361,600
28 Feb 2024156.53158.32156.29156.43156.43132,800
27 Feb 2024157.15157.48156.17156.89156.89152,600
26 Feb 2024157.17158.70156.60156.68156.68106,500
23 Feb 2024158.34159.65157.65157.66157.66183,300
22 Feb 2024157.52158.03157.11157.73157.73104,100
21 Feb 2024156.57156.57155.28156.22156.22142,900
20 Feb 2024155.15157.39155.15156.14156.14308,200
16 Feb 2024156.30157.93155.71156.72156.72158,700
15 Feb 2024156.24157.79156.24156.81156.81166,700
14 Feb 2024155.20155.43153.26154.98154.98231,700
14 Feb 20240.01 Dividend
13 Feb 2024153.91155.26152.62153.99153.98260,100
12 Feb 2024156.04159.15155.48157.13157.12193,700
09 Feb 2024154.58156.30153.57155.89155.88186,200
08 Feb 2024153.86155.39152.14154.30154.29395,500
07 Feb 2024154.68155.98152.59154.31154.30247,600
06 Feb 2024156.49157.13152.96154.11154.10315,500
05 Feb 2024154.39159.49153.32156.91156.90530,500
02 Feb 2024150.63151.07149.18149.66149.65404,000
01 Feb 2024149.37151.29147.70151.27151.26321,900
31 Jan 2024150.44151.67148.66148.84148.83320,200
30 Jan 2024151.15152.35151.03151.24151.23130,800
29 Jan 2024151.76152.34150.45151.79151.78137,200
26 Jan 2024151.43152.45151.16151.72151.71126,200
25 Jan 2024150.57151.27149.55151.09151.08141,900
24 Jan 2024152.14152.75149.71149.90149.89224,600
23 Jan 2024153.41153.41150.08150.41150.40241,100
22 Jan 2024153.69155.51152.60153.25153.24261,400
19 Jan 2024151.46153.34149.98153.14153.13164,400
18 Jan 2024150.17150.59148.24149.98149.97205,100
17 Jan 2024146.16149.21146.16148.89148.88281,100
16 Jan 2024146.82147.98145.36147.94147.93245,300
12 Jan 2024149.33150.08147.28147.83147.82196,600
11 Jan 2024148.71149.48147.45147.76147.75171,100
10 Jan 2024148.58148.98147.77148.33148.32151,600
09 Jan 2024150.27151.12147.84148.70148.69175,100
08 Jan 2024149.25152.54149.25151.56151.55149,800
05 Jan 2024147.27150.34147.27149.41149.40372,200
04 Jan 2024147.73149.76146.86148.12148.11283,900
03 Jan 2024148.80149.00146.07146.42146.41203,400
02 Jan 2024149.92150.96148.63149.84149.83181,500
29 Dec 2023152.09153.73151.01151.42151.41176,900
28 Dec 2023152.45153.20151.98152.65152.64143,300
27 Dec 2023152.64152.90151.71152.37152.36134,000
26 Dec 2023151.42152.32151.26151.77151.76119,200
22 Dec 2023151.85152.45150.83151.42151.41127,600
21 Dec 2023150.13151.78149.43151.49151.48157,400
20 Dec 2023153.00154.13149.07149.09149.08176,400
19 Dec 2023150.60153.00149.52152.90152.89260,800
18 Dec 2023151.24153.45149.54150.55150.54198,000
15 Dec 2023153.10153.62149.08150.36150.35853,400
14 Dec 2023146.24156.38146.16153.44153.43571,100
13 Dec 2023141.41144.40140.60143.98143.97245,200
12 Dec 2023139.41141.79139.23141.53141.52211,100
11 Dec 2023138.85140.22138.85139.28139.27128,100
08 Dec 2023136.64139.16136.64138.90138.89232,400
07 Dec 2023137.22138.04135.22136.37136.36190,000
06 Dec 2023136.32138.26136.27136.58136.57167,400
05 Dec 2023137.16137.16135.74135.82135.81181,200
04 Dec 2023136.75138.16136.56137.80137.79159,500
01 Dec 2023135.27137.03135.27136.81136.80531,800
30 Nov 2023134.65138.07134.61135.55135.54498,900
29 Nov 2023132.54134.34132.25133.62133.61290,600
28 Nov 2023132.55133.04131.81132.12132.11189,300
27 Nov 2023133.08133.26131.34132.31132.30225,900
24 Nov 2023132.81134.16132.37133.85133.8480,500
22 Nov 2023132.83133.94132.25133.20133.19149,600
21 Nov 2023133.65133.70132.05132.10132.09241,100
20 Nov 2023136.17136.17134.20134.35134.34234,200
17 Nov 2023135.66136.64134.56136.48136.47156,900
16 Nov 2023134.89135.42134.11134.46134.45538,000
15 Nov 2023134.27135.64133.96134.92134.91563,700
15 Nov 20230.01 Dividend
14 Nov 2023133.46136.75133.25134.68134.66377,700
13 Nov 2023131.44131.75129.99130.56130.54173,500
10 Nov 2023129.77132.51129.77132.43132.41304,900
09 Nov 2023131.07132.25129.57129.70129.68259,500
08 Nov 2023130.02131.89130.02130.37130.35275,800
07 Nov 2023130.39131.97129.78130.15130.13289,400
06 Nov 2023137.64137.95130.11130.51130.49433,800
03 Nov 2023127.06129.16126.44127.98127.96312,100
02 Nov 2023124.53125.00123.65124.90124.88552,900
01 Nov 2023123.55123.60121.56123.26123.24260,800
31 Oct 2023123.27123.83122.14122.76122.74157,800
30 Oct 2023123.63123.63122.36122.92122.90186,400
27 Oct 2023123.97123.97121.57122.59122.57180,600
26 Oct 2023121.90124.12121.90123.08123.06166,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...