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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 159.85 | 161.69 | 159.06 | 160.42 | 160.42 | 624,300 |
| 16 Sept 2021 | 162.29 | 162.51 | 158.99 | 159.72 | 159.72 | 128,300 |
| 15 Sept 2021 | 158.98 | 162.42 | 157.59 | 161.94 | 161.94 | 209,600 |
| 14 Sept 2021 | 160.58 | 161.68 | 157.25 | 157.77 | 157.77 | 278,700 |
| 13 Sept 2021 | 161.84 | 164.76 | 159.37 | 160.71 | 160.71 | 243,700 |
| 10 Sept 2021 | 163.66 | 166.10 | 160.13 | 160.52 | 160.52 | 131,400 |
| 09 Sept 2021 | 162.10 | 165.59 | 162.02 | 163.08 | 163.08 | 104,100 |
| 08 Sept 2021 | 161.95 | 163.74 | 160.15 | 162.92 | 162.92 | 128,700 |
| 07 Sept 2021 | 167.02 | 167.02 | 162.10 | 162.41 | 162.41 | 219,700 |
| 03 Sept 2021 | 166.77 | 167.76 | 164.55 | 166.70 | 166.70 | 147,500 |
| 02 Sept 2021 | 167.92 | 168.48 | 166.58 | 166.97 | 166.97 | 203,900 |
| 01 Sept 2021 | 170.82 | 171.31 | 166.31 | 167.37 | 167.37 | 164,600 |
| 31 Aug 2021 | 170.87 | 172.13 | 169.65 | 170.11 | 170.11 | 197,200 |
| 30 Aug 2021 | 175.65 | 175.65 | 171.33 | 171.36 | 171.36 | 93,800 |
| 27 Aug 2021 | 169.31 | 174.44 | 169.31 | 174.31 | 174.31 | 123,500 |
| 26 Aug 2021 | 170.35 | 171.03 | 168.29 | 168.39 | 168.39 | 101,800 |
| 25 Aug 2021 | 165.89 | 171.33 | 164.80 | 169.83 | 169.83 | 160,700 |
| 24 Aug 2021 | 163.23 | 165.85 | 163.08 | 165.52 | 165.52 | 100,400 |
| 23 Aug 2021 | 162.90 | 163.92 | 161.45 | 162.83 | 162.83 | 136,700 |
| 20 Aug 2021 | 158.25 | 161.44 | 157.93 | 161.21 | 161.21 | 124,200 |
| 19 Aug 2021 | 159.26 | 160.65 | 156.87 | 158.49 | 158.49 | 173,000 |
| 18 Aug 2021 | 163.35 | 165.33 | 161.87 | 162.10 | 162.10 | 175,500 |
| 17 Aug 2021 | 167.53 | 167.68 | 161.47 | 164.44 | 164.44 | 285,400 |
| 16 Aug 2021 | 167.50 | 169.08 | 165.51 | 168.70 | 168.70 | 97,000 |
| 13 Aug 2021 | 171.03 | 171.60 | 168.86 | 169.20 | 169.20 | 99,200 |
| 12 Aug 2021 | 171.41 | 171.41 | 167.37 | 170.48 | 170.48 | 155,000 |
| 11 Aug 2021 | 169.04 | 170.88 | 166.53 | 170.08 | 170.08 | 139,800 |
| 10 Aug 2021 | 164.39 | 167.80 | 163.79 | 167.01 | 167.01 | 126,900 |
| 09 Aug 2021 | 163.71 | 166.14 | 162.97 | 164.78 | 164.78 | 79,300 |
| 06 Aug 2021 | 166.73 | 168.76 | 164.11 | 164.61 | 164.61 | 137,700 |
| 05 Aug 2021 | 161.72 | 165.15 | 161.72 | 165.09 | 165.09 | 188,500 |
| 05 Aug 2021 | 0.01 Dividend | |||||
| 04 Aug 2021 | 160.02 | 163.38 | 160.00 | 160.95 | 160.94 | 211,400 |
| 03 Aug 2021 | 161.70 | 162.46 | 157.86 | 162.27 | 162.26 | 205,500 |
| 02 Aug 2021 | 160.29 | 163.17 | 158.20 | 159.87 | 159.86 | 280,400 |
| 30 Jul 2021 | 157.36 | 160.74 | 157.15 | 158.44 | 158.43 | 309,800 |
| 29 Jul 2021 | 156.65 | 159.68 | 155.14 | 158.83 | 158.82 | 265,400 |
| 28 Jul 2021 | 164.14 | 165.83 | 153.49 | 155.83 | 155.82 | 409,600 |
| 27 Jul 2021 | 167.89 | 169.95 | 165.35 | 167.60 | 167.59 | 176,800 |
| 26 Jul 2021 | 166.39 | 169.90 | 166.31 | 169.42 | 169.41 | 186,000 |
| 23 Jul 2021 | 167.12 | 168.51 | 165.23 | 167.22 | 167.21 | 184,900 |
| 22 Jul 2021 | 169.09 | 169.09 | 164.98 | 165.88 | 165.87 | 156,700 |
| 21 Jul 2021 | 168.26 | 170.64 | 167.96 | 170.00 | 169.99 | 230,100 |
| 20 Jul 2021 | 162.12 | 168.12 | 162.06 | 166.62 | 166.61 | 205,600 |
| 19 Jul 2021 | 161.72 | 163.74 | 159.07 | 161.27 | 161.26 | 174,900 |
| 16 Jul 2021 | 170.12 | 170.44 | 166.22 | 166.34 | 166.33 | 161,500 |
| 15 Jul 2021 | 167.95 | 170.01 | 166.72 | 168.75 | 168.74 | 221,100 |
| 14 Jul 2021 | 174.41 | 174.80 | 168.02 | 169.17 | 169.16 | 211,800 |
| 13 Jul 2021 | 178.86 | 179.81 | 174.19 | 174.33 | 174.32 | 246,000 |
| 12 Jul 2021 | 178.27 | 180.97 | 176.82 | 179.87 | 179.86 | 287,100 |
| 09 Jul 2021 | 174.14 | 176.81 | 173.57 | 176.78 | 176.77 | 214,700 |
| 08 Jul 2021 | 172.43 | 173.50 | 166.13 | 170.56 | 170.55 | 566,600 |
| 07 Jul 2021 | 167.62 | 176.98 | 167.54 | 175.71 | 175.70 | 571,900 |
| 06 Jul 2021 | 156.00 | 168.75 | 155.25 | 166.80 | 166.79 | 599,700 |
| 02 Jul 2021 | 156.51 | 157.24 | 155.09 | 155.94 | 155.93 | 237,500 |
| 01 Jul 2021 | 155.61 | 156.51 | 153.99 | 156.39 | 156.38 | 219,800 |
| 30 Jun 2021 | 153.19 | 155.00 | 152.76 | 154.21 | 154.20 | 201,900 |
| 29 Jun 2021 | 154.98 | 155.54 | 153.39 | 154.24 | 154.23 | 207,400 |
| 28 Jun 2021 | 156.22 | 156.22 | 151.87 | 153.68 | 153.67 | 241,000 |
| 25 Jun 2021 | 154.72 | 158.78 | 154.72 | 157.02 | 157.01 | 778,000 |
| 24 Jun 2021 | 153.54 | 154.52 | 151.14 | 154.03 | 154.02 | 197,200 |
| 23 Jun 2021 | 152.26 | 153.78 | 151.98 | 152.56 | 152.55 | 212,700 |
| 22 Jun 2021 | 153.28 | 154.19 | 150.52 | 152.08 | 152.07 | 213,000 |
| 21 Jun 2021 | 149.85 | 153.98 | 149.00 | 153.84 | 153.83 | 319,100 |
| 18 Jun 2021 | 150.89 | 153.01 | 148.14 | 148.60 | 148.59 | 708,700 |
| 17 Jun 2021 | 160.07 | 160.07 | 152.38 | 154.87 | 154.86 | 504,200 |
| 16 Jun 2021 | 160.31 | 160.89 | 158.01 | 159.79 | 159.78 | 306,800 |
| 15 Jun 2021 | 161.31 | 162.34 | 159.36 | 161.14 | 161.13 | 219,300 |
| 14 Jun 2021 | 161.26 | 161.29 | 159.65 | 160.63 | 160.62 | 225,500 |
| 11 Jun 2021 | 160.84 | 162.19 | 160.55 | 161.44 | 161.43 | 149,600 |
| 10 Jun 2021 | 162.96 | 163.46 | 159.35 | 159.72 | 159.71 | 208,400 |
| 09 Jun 2021 | 162.83 | 162.83 | 160.16 | 160.86 | 160.85 | 147,900 |
| 08 Jun 2021 | 161.90 | 164.12 | 159.82 | 163.44 | 163.43 | 333,900 |
| 07 Jun 2021 | 165.51 | 166.06 | 162.08 | 162.08 | 162.07 | 264,400 |
| 04 Jun 2021 | 165.75 | 166.07 | 162.20 | 164.91 | 164.90 | 187,600 |
| 03 Jun 2021 | 165.60 | 168.11 | 163.94 | 165.57 | 165.56 | 433,800 |
| 02 Jun 2021 | 165.45 | 167.67 | 164.09 | 166.30 | 166.29 | 308,300 |
| 01 Jun 2021 | 165.79 | 166.40 | 163.73 | 164.99 | 164.98 | 319,200 |
| 28 May 2021 | 166.48 | 166.48 | 163.27 | 164.00 | 163.99 | 178,600 |
| 27 May 2021 | 162.36 | 166.41 | 161.49 | 165.93 | 165.92 | 395,800 |
| 26 May 2021 | 158.22 | 161.42 | 158.22 | 160.56 | 160.55 | 273,200 |
| 25 May 2021 | 158.01 | 160.06 | 156.97 | 158.00 | 157.99 | 451,400 |
| 24 May 2021 | 159.10 | 159.10 | 155.79 | 157.55 | 157.54 | 189,800 |
| 21 May 2021 | 156.98 | 159.31 | 156.52 | 157.74 | 157.73 | 210,400 |
| 20 May 2021 | 156.72 | 157.21 | 153.85 | 155.81 | 155.80 | 271,400 |
| 19 May 2021 | 156.58 | 159.00 | 153.14 | 155.96 | 155.95 | 439,900 |
| 18 May 2021 | 161.11 | 161.24 | 158.87 | 159.07 | 159.06 | 439,900 |
| 17 May 2021 | 163.92 | 164.69 | 159.60 | 160.80 | 160.79 | 316,100 |
| 14 May 2021 | 163.11 | 165.18 | 161.61 | 164.40 | 164.39 | 541,200 |
| 13 May 2021 | 158.56 | 163.43 | 158.37 | 161.73 | 161.72 | 563,100 |
| 12 May 2021 | 169.14 | 171.11 | 158.72 | 158.87 | 158.86 | 512,500 |
| 12 May 2021 | 0.01 Dividend | |||||
| 11 May 2021 | 170.90 | 173.94 | 167.86 | 169.59 | 169.57 | 406,600 |
| 10 May 2021 | 173.71 | 176.84 | 172.77 | 174.17 | 174.15 | 249,200 |
| 07 May 2021 | 173.77 | 176.11 | 172.67 | 173.56 | 173.54 | 320,900 |
| 06 May 2021 | 170.02 | 175.15 | 166.97 | 174.86 | 174.84 | 314,900 |
| 05 May 2021 | 164.98 | 169.79 | 163.35 | 168.58 | 168.56 | 348,600 |
| 04 May 2021 | 160.92 | 163.28 | 158.10 | 163.00 | 162.98 | 328,000 |
| 03 May 2021 | 160.19 | 164.05 | 157.20 | 161.41 | 161.39 | 394,400 |
| 30 Apr 2021 | 165.86 | 165.86 | 158.51 | 161.17 | 161.15 | 469,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
