UK markets closed

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.71+4.51 (+2.65%)
As of 1:43PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021173.28175.05170.01174.71174.7169,158
26 Nov 2021169.99171.17166.74170.19170.19107,800
24 Nov 2021176.08178.10175.12176.14176.14150,700
23 Nov 2021174.18178.10172.61177.90177.90133,400
22 Nov 2021176.26178.16173.19174.26174.26179,300
19 Nov 2021174.54176.14173.84174.22174.22139,700
18 Nov 2021178.12178.35175.63176.30176.30131,500
17 Nov 2021178.34179.50175.52177.19177.19123,200
16 Nov 2021182.48182.84179.95180.37180.37217,800
15 Nov 2021186.21186.94182.92183.28183.2884,900
12 Nov 2021183.70185.28182.78184.94184.9466,600
11 Nov 2021182.13183.78179.83182.81182.8170,800
10 Nov 2021183.88184.42179.80180.97180.97140,400
09 Nov 2021184.26185.65181.98185.64185.64150,100
09 Nov 20210.01 Dividend
08 Nov 2021188.18189.50183.25185.13185.12142,900
05 Nov 2021188.59191.53185.01186.04186.03113,500
04 Nov 2021190.27191.62184.56185.87185.86228,800
03 Nov 2021189.06191.48187.60190.34190.33261,200
02 Nov 2021188.06189.08182.50188.15188.14638,500
01 Nov 2021171.50189.29170.06185.84185.83341,500
29 Oct 2021167.06171.13167.06167.88167.87261,000
28 Oct 2021160.43168.58160.43167.53167.52293,600
27 Oct 2021163.73165.24159.60159.91159.90120,800
26 Oct 2021167.55168.68164.87164.94164.93147,500
25 Oct 2021166.89167.04164.61166.79166.78193,400
22 Oct 2021165.99167.73164.36165.67165.66106,400
21 Oct 2021163.89164.89163.25164.76164.7598,100
20 Oct 2021162.02165.26161.27164.17164.16103,900
19 Oct 2021160.98162.08159.10161.30161.2996,400
18 Oct 2021158.92160.17157.34159.33159.32167,300
15 Oct 2021160.41162.26159.64160.04160.03150,100
14 Oct 2021154.59158.97153.16158.86158.85166,200
13 Oct 2021149.11152.70147.55151.93151.92125,700
12 Oct 2021149.81151.38147.32147.82147.81121,700
11 Oct 2021153.23154.92149.96149.99149.98100,700
08 Oct 2021153.46154.99152.31152.98152.9780,700
07 Oct 2021153.87155.90152.84153.10153.09152,000
06 Oct 2021150.30152.89147.12151.38151.37184,100
05 Oct 2021150.36154.08149.90152.46152.45206,000
04 Oct 2021151.94154.70147.82149.57149.56273,600
01 Oct 2021151.40154.82150.94153.28153.27213,600
30 Sept 2021154.90155.94150.94151.09151.08191,400
29 Sept 2021154.38156.29151.15153.37153.36152,100
28 Sept 2021158.58159.35152.98153.38153.37178,600
27 Sept 2021156.83159.57155.82158.77158.76109,600
24 Sept 2021154.64156.99154.04156.41156.40157,600
23 Sept 2021151.34157.13150.70155.57155.56142,000
22 Sept 2021149.09152.64147.72150.18150.17160,400
21 Sept 2021151.13151.13146.18147.13147.12192,000
20 Sept 2021155.50156.85147.87149.64149.63276,000
17 Sept 2021159.85161.69159.06160.42160.41624,300
16 Sept 2021162.29162.51158.99159.72159.71128,300
15 Sept 2021158.98162.42157.59161.94161.93209,600
14 Sept 2021160.58161.68157.25157.77157.76278,700
13 Sept 2021161.84164.76159.37160.71160.70243,700
10 Sept 2021163.66166.10160.13160.52160.51131,400
09 Sept 2021162.10165.59162.02163.08163.07104,100
08 Sept 2021161.95163.74160.15162.92162.91128,700
07 Sept 2021167.02167.02162.10162.41162.40219,700
03 Sept 2021166.77167.76164.55166.70166.69147,500
02 Sept 2021167.92168.48166.58166.97166.96203,900
01 Sept 2021170.82171.31166.31167.37167.36164,600
31 Aug 2021170.87172.13169.65170.11170.10197,200
30 Aug 2021175.65175.65171.33171.36171.3593,800
27 Aug 2021169.31174.44169.31174.31174.30123,500
26 Aug 2021170.35171.03168.29168.39168.38101,800
25 Aug 2021165.89171.33164.80169.83169.82160,700
24 Aug 2021163.23165.85163.08165.52165.51100,400
23 Aug 2021162.90163.92161.45162.83162.82136,700
20 Aug 2021158.25161.44157.93161.21161.20124,200
19 Aug 2021159.26160.65156.87158.49158.48173,000
18 Aug 2021163.35165.33161.87162.10162.09175,500
17 Aug 2021167.53167.68161.47164.44164.43285,400
16 Aug 2021167.50169.08165.51168.70168.6997,000
13 Aug 2021171.03171.60168.86169.20169.1999,200
12 Aug 2021171.41171.41167.37170.48170.47155,000
11 Aug 2021169.04170.88166.53170.08170.07139,800
10 Aug 2021164.39167.80163.79167.01167.00126,900
09 Aug 2021163.71166.14162.97164.78164.7779,300
06 Aug 2021166.73168.76164.11164.61164.60137,700
05 Aug 2021161.72165.15161.72165.09165.08188,500
05 Aug 20210.01 Dividend
04 Aug 2021160.02163.38160.00160.95160.93211,400
03 Aug 2021161.70162.46157.86162.27162.25205,500
02 Aug 2021160.29163.17158.20159.87159.85280,400
30 Jul 2021157.36160.74157.15158.44158.42309,800
29 Jul 2021156.65159.68155.14158.83158.81265,400
28 Jul 2021164.14165.83153.49155.83155.81409,600
27 Jul 2021167.89169.95165.35167.60167.58176,800
26 Jul 2021166.39169.90166.31169.42169.40186,000
23 Jul 2021167.12168.51165.23167.22167.20184,900
22 Jul 2021169.09169.09164.98165.88165.86156,700
21 Jul 2021168.26170.64167.96170.00169.98230,100
20 Jul 2021162.12168.12162.06166.62166.60205,600
19 Jul 2021161.72163.74159.07161.27161.25174,900
16 Jul 2021170.12170.44166.22166.34166.32161,500
15 Jul 2021167.95170.01166.72168.75168.73221,100
14 Jul 2021174.41174.80168.02169.17169.15211,800
13 Jul 2021178.86179.81174.19174.33174.31246,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...