UK markets close in 6 hours 36 minutes

Affiliated Managers Group, Inc. (AMG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.87-4.92 (-3.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2021160.07160.07152.38154.87154.87500,056
16 Jun 2021160.31160.89158.01159.79159.79306,800
15 Jun 2021161.31162.34159.36161.14161.14219,300
14 Jun 2021161.26161.29159.65160.63160.63225,500
11 Jun 2021160.84162.19160.55161.44161.44149,600
10 Jun 2021162.96163.46159.35159.72159.72208,400
09 Jun 2021162.83162.83160.16160.86160.86147,900
08 Jun 2021161.90164.12159.82163.44163.44333,900
07 Jun 2021165.51166.06162.08162.08162.08264,400
04 Jun 2021165.75166.07162.20164.91164.91187,600
03 Jun 2021165.60168.11163.94165.57165.57433,800
02 Jun 2021165.45167.67164.09166.30166.30308,300
01 Jun 2021165.79166.40163.73164.99164.99319,200
28 May 2021166.48166.48163.27164.00164.00178,600
27 May 2021162.36166.41161.49165.93165.93395,800
26 May 2021158.22161.42158.22160.56160.56273,200
25 May 2021158.01160.06156.97158.00158.00451,400
24 May 2021159.10159.10155.79157.55157.55189,800
21 May 2021156.98159.31156.52157.74157.74210,400
20 May 2021156.72157.21153.85155.81155.81271,400
19 May 2021156.58159.00153.14155.96155.96439,900
18 May 2021161.11161.24158.87159.07159.07439,900
17 May 2021163.92164.69159.60160.80160.80316,100
14 May 2021163.11165.18161.61164.40164.40541,200
13 May 2021158.56163.43158.37161.73161.73563,100
12 May 2021169.14171.11158.72158.87158.87512,500
12 May 20210.01 Dividend
11 May 2021170.90173.94167.86169.59169.58406,600
10 May 2021173.71176.84172.77174.17174.16249,200
07 May 2021173.77176.11172.67173.56173.55320,900
06 May 2021170.02175.15166.97174.86174.85314,900
05 May 2021164.98169.79164.98168.58168.57232,700
04 May 2021160.92163.28158.10163.00162.99328,000
03 May 2021160.19164.05157.20161.41161.40394,400
30 Apr 2021165.86165.86158.51161.17161.16469,300
29 Apr 2021160.87164.80159.40163.98163.97253,600
28 Apr 2021161.14161.14158.87159.50159.49231,500
27 Apr 2021158.09161.21156.93160.95160.94232,600
26 Apr 2021159.34161.62157.54158.09158.08366,800
23 Apr 2021156.23159.38156.23158.14158.13311,400
22 Apr 2021159.00159.14154.28155.64155.63275,400
21 Apr 2021154.01158.45153.51158.07158.06332,300
20 Apr 2021156.46156.65152.54154.85154.84255,300
19 Apr 2021157.41157.54155.52156.92156.91200,800
16 Apr 2021158.26158.74157.08157.50157.49150,200
15 Apr 2021158.54158.93156.94157.81157.80224,700
14 Apr 2021155.43159.09155.43156.78156.77174,000
13 Apr 2021159.28159.28154.59154.86154.85203,600
12 Apr 2021156.43159.06155.64158.63158.62232,900
09 Apr 2021154.34156.84153.89155.63155.62209,700
08 Apr 2021154.69154.69151.53154.14154.13178,800
07 Apr 2021154.31154.68152.18153.81153.80261,800
06 Apr 2021154.65155.71153.66154.68154.67222,700
05 Apr 2021153.69155.72153.36154.41154.40227,900
01 Apr 2021149.94152.48148.97152.29152.28232,700
31 Mar 2021148.84151.49148.01149.03149.02282,100
30 Mar 2021147.21149.94146.89148.98148.97318,900
29 Mar 2021150.19153.55146.95147.05147.04345,800
26 Mar 2021149.40152.17148.48152.06152.05322,500
25 Mar 2021144.14149.08142.30148.39148.38328,600
24 Mar 2021147.02148.74144.69145.16145.15505,600
23 Mar 2021147.41148.28143.44145.03145.02906,800
22 Mar 2021148.88150.49146.27148.82148.81481,400
19 Mar 2021146.32150.10145.82149.12149.11993,500
18 Mar 2021150.15150.15146.45146.97146.96484,100
17 Mar 2021148.48150.17146.74149.89149.88412,400
16 Mar 2021149.70149.70146.88147.74147.73471,500
15 Mar 2021144.95149.50144.50149.46149.45416,900
12 Mar 2021145.97148.15144.14145.35145.34331,300
11 Mar 2021141.60145.60141.15145.11145.10454,900
10 Mar 2021138.47142.57138.47140.89140.88637,400
09 Mar 2021140.17141.43137.48137.51137.50706,100
08 Mar 2021140.84140.85138.10138.95138.94390,300
05 Mar 2021137.24140.32132.90139.31139.30455,000
04 Mar 2021136.66138.83132.62135.04135.03449,200
03 Mar 2021139.49142.51137.10137.22137.21544,200
02 Mar 2021141.82142.68138.97139.50139.49478,700
01 Mar 2021142.99145.06142.08142.40142.39499,100
26 Feb 2021142.01142.98137.41139.97139.96430,900
25 Feb 2021148.01148.50142.47142.50142.49348,200
24 Feb 2021144.19147.78143.09147.60147.59303,800
23 Feb 2021142.12143.89138.09143.23143.22407,300
22 Feb 2021140.89144.60140.89143.06143.05309,000
19 Feb 2021139.99143.02139.05142.45142.44293,800
18 Feb 2021143.59146.01138.19138.67138.66999,600
17 Feb 2021145.20145.45142.79144.38144.37684,700
17 Feb 20210.01 Dividend
16 Feb 2021148.63148.99145.64146.01145.99778,900
12 Feb 2021145.49148.37144.78147.90147.88431,000
11 Feb 2021145.35148.01144.00145.17145.15770,900
10 Feb 2021145.53147.38142.19144.37144.351,085,600
09 Feb 2021135.99143.24133.98142.12142.101,031,500
08 Feb 2021118.27132.78118.27132.10132.081,412,300
05 Feb 2021114.17114.82112.36112.41112.40385,400
04 Feb 2021112.61112.96111.68112.94112.93309,600
03 Feb 2021111.50112.66110.42112.31112.30287,800
02 Feb 2021114.71115.39111.74111.99111.98416,800
01 Feb 2021111.17113.77110.25113.50113.49333,900
29 Jan 2021113.00114.23110.02110.19110.18580,900
28 Jan 2021115.44118.03113.53113.86113.85457,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...