UK markets close in 1 hour 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 May 2022125.11125.32124.85125.26125.265,796
24 May 2022125.11125.34121.60124.55124.55164,700
23 May 2022129.82129.82126.30126.95126.95190,400
20 May 2022126.89127.49123.52127.35127.35228,200
19 May 2022122.79126.79121.47124.53124.53271,900
18 May 2022126.74129.55123.85124.44124.44174,800
17 May 2022127.07129.26125.16129.00129.00156,500
16 May 2022123.32124.73121.09123.30123.30152,100
13 May 2022121.44125.90121.44124.85124.85183,700
12 May 2022117.81121.50116.12119.42119.42333,200
11 May 2022123.76124.63117.91118.18118.18275,800
11 May 20220.01 Dividend
10 May 2022126.89126.89120.73123.27123.26289,100
09 May 2022126.72128.20124.28124.98124.97234,800
06 May 2022130.88132.01127.04129.00128.99284,400
05 May 2022133.38133.38129.23131.17131.16486,200
04 May 2022131.73136.31129.10136.02136.01270,000
03 May 2022127.92133.07127.92130.10130.09272,100
02 May 2022122.96130.46121.33130.13130.12547,600
29 Apr 2022130.65132.46125.20125.57125.56433,600
28 Apr 2022131.60133.01128.46132.03132.02261,800
27 Apr 2022127.27131.16127.27129.54129.53244,700
26 Apr 2022132.96134.11128.28128.28128.27315,900
25 Apr 2022131.33134.99129.68134.62134.61199,500
22 Apr 2022134.22135.17133.01133.09133.08230,400
21 Apr 2022141.67142.20134.98135.31135.30198,200
20 Apr 2022139.91140.48137.42140.03140.02180,700
19 Apr 2022131.98138.06131.98137.85137.84263,000
18 Apr 2022130.41133.22130.10132.04132.03255,300
14 Apr 2022135.37137.29130.11130.26130.25239,700
13 Apr 2022131.43135.14131.35134.96134.95223,700
12 Apr 2022134.41136.01131.44131.57131.56389,200
11 Apr 2022132.73135.91132.73134.16134.15261,900
08 Apr 2022134.84137.92133.29133.59133.58345,000
07 Apr 2022134.95136.35131.92135.03135.02251,300
06 Apr 2022137.68138.91135.24135.71135.70288,800
05 Apr 2022143.12143.64139.66139.68139.67331,000
04 Apr 2022144.39146.85143.40143.89143.88141,500
01 Apr 2022143.79145.39140.31144.47144.46271,000
31 Mar 2022146.07146.80140.72140.95140.94347,200
30 Mar 2022147.08147.12144.49146.07146.06282,800
29 Mar 2022145.71148.13143.86146.71146.70208,200
28 Mar 2022143.64143.64139.80142.82142.81111,900
25 Mar 2022140.66143.30140.64143.22143.21172,800
24 Mar 2022140.80140.80138.78140.66140.65216,100
23 Mar 2022142.69143.88139.44139.74139.73151,400
22 Mar 2022143.66145.49142.53143.53143.52626,800
21 Mar 2022143.00143.87140.76142.25142.24242,500
18 Mar 2022144.72145.71141.91142.67142.66555,000
17 Mar 2022139.17145.27139.17144.95144.94341,300
16 Mar 2022133.00142.20133.00141.34141.33418,500
15 Mar 2022129.57131.17127.63130.26130.25189,700
14 Mar 2022129.62130.42126.59128.08128.07191,000
11 Mar 2022130.34130.46127.37127.46127.45137,000
10 Mar 2022127.49129.92125.25128.01128.00211,000
09 Mar 2022128.04131.45127.11130.42130.41251,200
08 Mar 2022123.75127.73121.40123.10123.09296,400
07 Mar 2022127.34128.87122.46122.48122.47271,200
04 Mar 2022130.56131.08127.93129.17129.16196,300
03 Mar 2022136.65138.08131.13133.16133.15203,900
02 Mar 2022131.37137.46130.87136.15136.14271,900
01 Mar 2022136.98137.30128.68129.94129.93364,000
28 Feb 2022137.70140.76136.79138.36138.35317,500
25 Feb 2022137.48141.95137.48141.76141.75203,800
24 Feb 2022131.83137.16128.39136.81136.80259,900
23 Feb 2022139.03139.36134.39134.58134.57225,600
22 Feb 2022139.43141.26135.91137.64137.63227,300
18 Feb 2022141.83142.89140.31141.54141.53206,000
17 Feb 2022145.47145.50140.86141.30141.29206,300
16 Feb 2022145.23148.84145.21147.65147.64183,300
16 Feb 20220.01 Dividend
15 Feb 2022143.08146.18142.64144.83144.81625,600
14 Feb 2022142.48144.42138.69140.94140.92232,600
11 Feb 2022146.91147.74141.40142.48142.46184,100
10 Feb 2022145.18150.96145.01146.62146.60273,400
09 Feb 2022147.73150.76147.50148.11148.09253,900
08 Feb 2022145.15148.25145.15147.24147.22291,600
07 Feb 2022148.41150.42143.99146.12146.10378,200
04 Feb 2022144.34148.35141.54146.61146.59224,200
03 Feb 2022147.74149.10143.57144.13144.11241,100
02 Feb 2022148.46149.41145.52148.70148.68238,100
01 Feb 2022147.17149.67145.11147.91147.89365,100
31 Jan 2022139.37146.68139.37146.21146.19555,100
28 Jan 2022139.47140.73135.35140.65140.63259,300
27 Jan 2022142.52144.70137.30138.44138.42274,500
26 Jan 2022142.42145.98139.64140.87140.85257,900
25 Jan 2022136.83142.56133.48140.24140.22467,900
24 Jan 2022137.36140.65133.59139.00138.98681,800
21 Jan 2022146.77146.77140.59140.60140.58229,300
20 Jan 2022149.51153.12146.85147.13147.11220,400
19 Jan 2022154.04154.18148.36148.39148.37227,900
18 Jan 2022153.96155.01152.24152.54152.52231,000
14 Jan 2022156.77157.59153.87156.50156.48130,100
13 Jan 2022161.31162.99157.31158.11158.09184,900
12 Jan 2022166.10167.74161.29161.61161.59191,600
11 Jan 2022162.51165.11160.50165.02165.00113,700
10 Jan 2022162.69162.84157.43160.52160.50140,700
07 Jan 2022161.42165.24161.42164.01163.99149,600
06 Jan 2022162.27163.25157.68161.87161.85166,200
05 Jan 2022168.32171.39160.12160.35160.33320,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...