How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

125.26

+0.71

(+0.57%)

As of 09:51AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	125.11	125.32	124.85	125.26	125.26	5,796
24 May 2022	125.11	125.34	121.60	124.55	124.55	164,700
23 May 2022	129.82	129.82	126.30	126.95	126.95	190,400
20 May 2022	126.89	127.49	123.52	127.35	127.35	228,200
19 May 2022	122.79	126.79	121.47	124.53	124.53	271,900
18 May 2022	126.74	129.55	123.85	124.44	124.44	174,800
17 May 2022	127.07	129.26	125.16	129.00	129.00	156,500
16 May 2022	123.32	124.73	121.09	123.30	123.30	152,100
13 May 2022	121.44	125.90	121.44	124.85	124.85	183,700
12 May 2022	117.81	121.50	116.12	119.42	119.42	333,200
11 May 2022	123.76	124.63	117.91	118.18	118.18	275,800
11 May 2022	0.01 Dividend
10 May 2022	126.89	126.89	120.73	123.27	123.26	289,100
09 May 2022	126.72	128.20	124.28	124.98	124.97	234,800
06 May 2022	130.88	132.01	127.04	129.00	128.99	284,400
05 May 2022	133.38	133.38	129.23	131.17	131.16	486,200
04 May 2022	131.73	136.31	129.10	136.02	136.01	270,000
03 May 2022	127.92	133.07	127.92	130.10	130.09	272,100
02 May 2022	122.96	130.46	121.33	130.13	130.12	547,600
29 Apr 2022	130.65	132.46	125.20	125.57	125.56	433,600
28 Apr 2022	131.60	133.01	128.46	132.03	132.02	261,800
27 Apr 2022	127.27	131.16	127.27	129.54	129.53	244,700
26 Apr 2022	132.96	134.11	128.28	128.28	128.27	315,900
25 Apr 2022	131.33	134.99	129.68	134.62	134.61	199,500
22 Apr 2022	134.22	135.17	133.01	133.09	133.08	230,400
21 Apr 2022	141.67	142.20	134.98	135.31	135.30	198,200
20 Apr 2022	139.91	140.48	137.42	140.03	140.02	180,700
19 Apr 2022	131.98	138.06	131.98	137.85	137.84	263,000
18 Apr 2022	130.41	133.22	130.10	132.04	132.03	255,300
14 Apr 2022	135.37	137.29	130.11	130.26	130.25	239,700
13 Apr 2022	131.43	135.14	131.35	134.96	134.95	223,700
12 Apr 2022	134.41	136.01	131.44	131.57	131.56	389,200
11 Apr 2022	132.73	135.91	132.73	134.16	134.15	261,900
08 Apr 2022	134.84	137.92	133.29	133.59	133.58	345,000
07 Apr 2022	134.95	136.35	131.92	135.03	135.02	251,300
06 Apr 2022	137.68	138.91	135.24	135.71	135.70	288,800
05 Apr 2022	143.12	143.64	139.66	139.68	139.67	331,000
04 Apr 2022	144.39	146.85	143.40	143.89	143.88	141,500
01 Apr 2022	143.79	145.39	140.31	144.47	144.46	271,000
31 Mar 2022	146.07	146.80	140.72	140.95	140.94	347,200
30 Mar 2022	147.08	147.12	144.49	146.07	146.06	282,800
29 Mar 2022	145.71	148.13	143.86	146.71	146.70	208,200
28 Mar 2022	143.64	143.64	139.80	142.82	142.81	111,900
25 Mar 2022	140.66	143.30	140.64	143.22	143.21	172,800
24 Mar 2022	140.80	140.80	138.78	140.66	140.65	216,100
23 Mar 2022	142.69	143.88	139.44	139.74	139.73	151,400
22 Mar 2022	143.66	145.49	142.53	143.53	143.52	626,800
21 Mar 2022	143.00	143.87	140.76	142.25	142.24	242,500
18 Mar 2022	144.72	145.71	141.91	142.67	142.66	555,000
17 Mar 2022	139.17	145.27	139.17	144.95	144.94	341,300
16 Mar 2022	133.00	142.20	133.00	141.34	141.33	418,500
15 Mar 2022	129.57	131.17	127.63	130.26	130.25	189,700
14 Mar 2022	129.62	130.42	126.59	128.08	128.07	191,000
11 Mar 2022	130.34	130.46	127.37	127.46	127.45	137,000
10 Mar 2022	127.49	129.92	125.25	128.01	128.00	211,000
09 Mar 2022	128.04	131.45	127.11	130.42	130.41	251,200
08 Mar 2022	123.75	127.73	121.40	123.10	123.09	296,400
07 Mar 2022	127.34	128.87	122.46	122.48	122.47	271,200
04 Mar 2022	130.56	131.08	127.93	129.17	129.16	196,300
03 Mar 2022	136.65	138.08	131.13	133.16	133.15	203,900
02 Mar 2022	131.37	137.46	130.87	136.15	136.14	271,900
01 Mar 2022	136.98	137.30	128.68	129.94	129.93	364,000
28 Feb 2022	137.70	140.76	136.79	138.36	138.35	317,500
25 Feb 2022	137.48	141.95	137.48	141.76	141.75	203,800
24 Feb 2022	131.83	137.16	128.39	136.81	136.80	259,900
23 Feb 2022	139.03	139.36	134.39	134.58	134.57	225,600
22 Feb 2022	139.43	141.26	135.91	137.64	137.63	227,300
18 Feb 2022	141.83	142.89	140.31	141.54	141.53	206,000
17 Feb 2022	145.47	145.50	140.86	141.30	141.29	206,300
16 Feb 2022	145.23	148.84	145.21	147.65	147.64	183,300
16 Feb 2022	0.01 Dividend
15 Feb 2022	143.08	146.18	142.64	144.83	144.81	625,600
14 Feb 2022	142.48	144.42	138.69	140.94	140.92	232,600
11 Feb 2022	146.91	147.74	141.40	142.48	142.46	184,100
10 Feb 2022	145.18	150.96	145.01	146.62	146.60	273,400
09 Feb 2022	147.73	150.76	147.50	148.11	148.09	253,900
08 Feb 2022	145.15	148.25	145.15	147.24	147.22	291,600
07 Feb 2022	148.41	150.42	143.99	146.12	146.10	378,200
04 Feb 2022	144.34	148.35	141.54	146.61	146.59	224,200
03 Feb 2022	147.74	149.10	143.57	144.13	144.11	241,100
02 Feb 2022	148.46	149.41	145.52	148.70	148.68	238,100
01 Feb 2022	147.17	149.67	145.11	147.91	147.89	365,100
31 Jan 2022	139.37	146.68	139.37	146.21	146.19	555,100
28 Jan 2022	139.47	140.73	135.35	140.65	140.63	259,300
27 Jan 2022	142.52	144.70	137.30	138.44	138.42	274,500
26 Jan 2022	142.42	145.98	139.64	140.87	140.85	257,900
25 Jan 2022	136.83	142.56	133.48	140.24	140.22	467,900
24 Jan 2022	137.36	140.65	133.59	139.00	138.98	681,800
21 Jan 2022	146.77	146.77	140.59	140.60	140.58	229,300
20 Jan 2022	149.51	153.12	146.85	147.13	147.11	220,400
19 Jan 2022	154.04	154.18	148.36	148.39	148.37	227,900
18 Jan 2022	153.96	155.01	152.24	152.54	152.52	231,000
14 Jan 2022	156.77	157.59	153.87	156.50	156.48	130,100
13 Jan 2022	161.31	162.99	157.31	158.11	158.09	184,900
12 Jan 2022	166.10	167.74	161.29	161.61	161.59	191,600
11 Jan 2022	162.51	165.11	160.50	165.02	165.00	113,700
10 Jan 2022	162.69	162.84	157.43	160.52	160.50	140,700
07 Jan 2022	161.42	165.24	161.42	164.01	163.99	149,600
06 Jan 2022	162.27	163.25	157.68	161.87	161.85	166,200
05 Jan 2022	168.32	171.39	160.12	160.35	160.33	320,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,525.91+41.56(+0.56%)

FTSE 25019,873.73+23.91(+0.12%)

AIM952.25-3.04(-0.32%)

GBP/EUR1.1737+0.0065(+0.56%)

GBP/USD1.2521-0.0011(-0.09%)

BTC-GBP23,665.47+264.63(+1.13%)

How to survive and thrive during a cost of living crisis

Affiliated Managers Group, Inc. (AMG)

FTSE 100
7,525.91
+41.56(+0.56%)

FTSE 250
19,873.73
+23.91(+0.12%)

AIM
952.25
-3.04(-0.32%)

GBP/EUR
1.1737
+0.0065(+0.56%)

GBP/USD
1.2521
-0.0011(-0.09%)

BTC-GBP
23,665.47
+264.63(+1.13%)