UK markets closed

Affiliated Managers Group, Inc. (AMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.42+0.70 (+0.44%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021159.85161.69159.06160.42160.42624,300
16 Sept 2021162.29162.51158.99159.72159.72128,300
15 Sept 2021158.98162.42157.59161.94161.94209,600
14 Sept 2021160.58161.68157.25157.77157.77278,700
13 Sept 2021161.84164.76159.37160.71160.71243,700
10 Sept 2021163.66166.10160.13160.52160.52131,400
09 Sept 2021162.10165.59162.02163.08163.08104,100
08 Sept 2021161.95163.74160.15162.92162.92128,700
07 Sept 2021167.02167.02162.10162.41162.41219,700
03 Sept 2021166.77167.76164.55166.70166.70147,500
02 Sept 2021167.92168.48166.58166.97166.97203,900
01 Sept 2021170.82171.31166.31167.37167.37164,600
31 Aug 2021170.87172.13169.65170.11170.11197,200
30 Aug 2021175.65175.65171.33171.36171.3693,800
27 Aug 2021169.31174.44169.31174.31174.31123,500
26 Aug 2021170.35171.03168.29168.39168.39101,800
25 Aug 2021165.89171.33164.80169.83169.83160,700
24 Aug 2021163.23165.85163.08165.52165.52100,400
23 Aug 2021162.90163.92161.45162.83162.83136,700
20 Aug 2021158.25161.44157.93161.21161.21124,200
19 Aug 2021159.26160.65156.87158.49158.49173,000
18 Aug 2021163.35165.33161.87162.10162.10175,500
17 Aug 2021167.53167.68161.47164.44164.44285,400
16 Aug 2021167.50169.08165.51168.70168.7097,000
13 Aug 2021171.03171.60168.86169.20169.2099,200
12 Aug 2021171.41171.41167.37170.48170.48155,000
11 Aug 2021169.04170.88166.53170.08170.08139,800
10 Aug 2021164.39167.80163.79167.01167.01126,900
09 Aug 2021163.71166.14162.97164.78164.7879,300
06 Aug 2021166.73168.76164.11164.61164.61137,700
05 Aug 2021161.72165.15161.72165.09165.09188,500
05 Aug 20210.01 Dividend
04 Aug 2021160.02163.38160.00160.95160.94211,400
03 Aug 2021161.70162.46157.86162.27162.26205,500
02 Aug 2021160.29163.17158.20159.87159.86280,400
30 Jul 2021157.36160.74157.15158.44158.43309,800
29 Jul 2021156.65159.68155.14158.83158.82265,400
28 Jul 2021164.14165.83153.49155.83155.82409,600
27 Jul 2021167.89169.95165.35167.60167.59176,800
26 Jul 2021166.39169.90166.31169.42169.41186,000
23 Jul 2021167.12168.51165.23167.22167.21184,900
22 Jul 2021169.09169.09164.98165.88165.87156,700
21 Jul 2021168.26170.64167.96170.00169.99230,100
20 Jul 2021162.12168.12162.06166.62166.61205,600
19 Jul 2021161.72163.74159.07161.27161.26174,900
16 Jul 2021170.12170.44166.22166.34166.33161,500
15 Jul 2021167.95170.01166.72168.75168.74221,100
14 Jul 2021174.41174.80168.02169.17169.16211,800
13 Jul 2021178.86179.81174.19174.33174.32246,000
12 Jul 2021178.27180.97176.82179.87179.86287,100
09 Jul 2021174.14176.81173.57176.78176.77214,700
08 Jul 2021172.43173.50166.13170.56170.55566,600
07 Jul 2021167.62176.98167.54175.71175.70571,900
06 Jul 2021156.00168.75155.25166.80166.79599,700
02 Jul 2021156.51157.24155.09155.94155.93237,500
01 Jul 2021155.61156.51153.99156.39156.38219,800
30 Jun 2021153.19155.00152.76154.21154.20201,900
29 Jun 2021154.98155.54153.39154.24154.23207,400
28 Jun 2021156.22156.22151.87153.68153.67241,000
25 Jun 2021154.72158.78154.72157.02157.01778,000
24 Jun 2021153.54154.52151.14154.03154.02197,200
23 Jun 2021152.26153.78151.98152.56152.55212,700
22 Jun 2021153.28154.19150.52152.08152.07213,000
21 Jun 2021149.85153.98149.00153.84153.83319,100
18 Jun 2021150.89153.01148.14148.60148.59708,700
17 Jun 2021160.07160.07152.38154.87154.86504,200
16 Jun 2021160.31160.89158.01159.79159.78306,800
15 Jun 2021161.31162.34159.36161.14161.13219,300
14 Jun 2021161.26161.29159.65160.63160.62225,500
11 Jun 2021160.84162.19160.55161.44161.43149,600
10 Jun 2021162.96163.46159.35159.72159.71208,400
09 Jun 2021162.83162.83160.16160.86160.85147,900
08 Jun 2021161.90164.12159.82163.44163.43333,900
07 Jun 2021165.51166.06162.08162.08162.07264,400
04 Jun 2021165.75166.07162.20164.91164.90187,600
03 Jun 2021165.60168.11163.94165.57165.56433,800
02 Jun 2021165.45167.67164.09166.30166.29308,300
01 Jun 2021165.79166.40163.73164.99164.98319,200
28 May 2021166.48166.48163.27164.00163.99178,600
27 May 2021162.36166.41161.49165.93165.92395,800
26 May 2021158.22161.42158.22160.56160.55273,200
25 May 2021158.01160.06156.97158.00157.99451,400
24 May 2021159.10159.10155.79157.55157.54189,800
21 May 2021156.98159.31156.52157.74157.73210,400
20 May 2021156.72157.21153.85155.81155.80271,400
19 May 2021156.58159.00153.14155.96155.95439,900
18 May 2021161.11161.24158.87159.07159.06439,900
17 May 2021163.92164.69159.60160.80160.79316,100
14 May 2021163.11165.18161.61164.40164.39541,200
13 May 2021158.56163.43158.37161.73161.72563,100
12 May 2021169.14171.11158.72158.87158.86512,500
12 May 20210.01 Dividend
11 May 2021170.90173.94167.86169.59169.57406,600
10 May 2021173.71176.84172.77174.17174.15249,200
07 May 2021173.77176.11172.67173.56173.54320,900
06 May 2021170.02175.15166.97174.86174.84314,900
05 May 2021164.98169.79163.35168.58168.56348,600
04 May 2021160.92163.28158.10163.00162.98328,000
03 May 2021160.19164.05157.20161.41161.39394,400
30 Apr 2021165.86165.86158.51161.17161.15469,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...