AMG: Historical Prices for AFFILIATED MGRS GRP - Yahoo! Finance

MORE ON AMG

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	64.95	66.21	64.87	66.08	489,300	66.08
15-Dec-09	64.40	64.83	64.21	64.63	356,800	64.63
14-Dec-09	65.71	65.71	64.34	64.73	479,400	64.73
11-Dec-09	65.23	65.44	64.47	64.93	341,800	64.93
10-Dec-09	64.04	65.08	63.96	65.07	633,900	65.07
9-Dec-09	63.92	64.04	62.83	63.51	445,000	63.51
8-Dec-09	63.07	64.46	62.40	64.25	509,300	64.25
7-Dec-09	64.44	64.53	63.38	63.96	564,700	63.96
4-Dec-09	65.63	65.71	63.47	64.78	478,800	64.78
3-Dec-09	65.90	66.91	64.12	64.23	375,700	64.23
2-Dec-09	65.19	66.56	65.03	65.51	403,700	65.51
1-Dec-09	65.41	65.70	64.27	65.45	509,600	65.45
30-Nov-09	64.25	65.39	63.81	65.21	628,500	65.21
27-Nov-09	64.64	65.68	63.31	64.24	252,300	64.24
25-Nov-09	67.48	68.08	66.83	67.43	358,600	67.43
24-Nov-09	68.21	68.21	66.77	67.40	353,000	67.40
23-Nov-09	68.29	68.82	67.69	68.14	432,800	68.14
20-Nov-09	66.56	67.16	66.31	67.01	475,100	67.01
19-Nov-09	68.74	69.02	66.81	67.24	679,900	67.24
18-Nov-09	69.79	70.11	68.83	69.52	582,700	69.52
17-Nov-09	70.36	70.90	69.34	69.59	540,900	69.59
16-Nov-09	70.03	71.94	70.03	70.66	619,500	70.66
13-Nov-09	70.22	70.65	68.85	69.72	504,500	69.72
12-Nov-09	70.91	71.11	69.64	69.98	387,400	69.98
11-Nov-09	70.00	71.27	69.80	70.85	1,110,500	70.85
10-Nov-09	68.08	69.67	67.99	69.34	624,500	69.34
9-Nov-09	67.25	68.39	67.25	68.36	701,800	68.36
6-Nov-09	64.32	66.75	64.23	66.12	400,200	66.12
5-Nov-09	63.61	65.59	63.55	65.47	543,600	65.47
4-Nov-09	63.88	64.75	62.70	62.94	425,000	62.94
3-Nov-09	62.05	63.51	61.78	63.40	814,000	63.40
2-Nov-09	64.23	65.51	62.79	64.73	421,100	64.73
30-Oct-09	65.60	66.07	62.85	63.49	977,000	63.49
29-Oct-09	63.14	66.59	63.14	66.34	569,400	66.34
28-Oct-09	64.75	65.02	62.11	62.48	988,100	62.48
27-Oct-09	65.56	66.32	64.00	64.94	868,100	64.94
26-Oct-09	67.56	67.84	65.40	65.43	609,300	65.43
23-Oct-09	68.85	69.14	66.89	67.33	489,500	67.33
22-Oct-09	69.84	69.90	68.12	68.57	699,700	68.57
21-Oct-09	70.99	71.73	69.65	69.66	385,000	69.66
20-Oct-09	72.91	73.37	71.30	71.46	326,800	71.46
19-Oct-09	72.49	73.44	71.90	72.96	253,900	72.96
16-Oct-09	72.16	73.04	71.56	72.61	452,700	72.61
15-Oct-09	72.44	73.50	72.35	73.28	525,000	73.28
14-Oct-09	69.20	73.41	69.20	73.23	764,700	73.23
13-Oct-09	68.74	69.08	67.42	67.91	243,600	67.91
12-Oct-09	68.77	69.82	68.45	68.84	348,100	68.84
9-Oct-09	67.02	68.90	66.72	68.89	323,900	68.89
8-Oct-09	66.33	68.15	66.05	66.99	397,500	66.99
7-Oct-09	64.80	65.92	64.77	65.73	342,900	65.73
6-Oct-09	64.98	66.09	64.29	65.18	382,500	65.18
5-Oct-09	61.72	64.31	61.23	64.23	450,700	64.23
2-Oct-09	61.57	63.08	61.00	61.27	334,300	61.27
1-Oct-09	64.71	64.71	62.00	62.00	546,300	62.00
30-Sep-09	63.79	65.87	62.90	65.01	627,200	65.01
29-Sep-09	63.26	64.37	62.91	63.94	607,500	63.94
28-Sep-09	60.61	63.48	60.20	63.31	602,300	63.31
25-Sep-09	62.86	62.86	60.19	60.22	912,600	60.22
24-Sep-09	66.92	66.92	62.82	63.32	1,345,800	63.32
23-Sep-09	67.91	68.73	66.46	66.52	2,871,300	66.52
22-Sep-09	68.15	68.20	67.13	67.45	564,100	67.45
21-Sep-09	67.94	68.40	67.00	67.38	368,300	67.38
18-Sep-09	68.27	69.29	67.55	68.87	432,000	68.87
17-Sep-09	67.19	69.23	66.93	67.70	464,000	67.70
16-Sep-09	67.53	67.69	66.43	67.60	660,200	67.60
15-Sep-09	67.00	68.27	66.47	67.03	619,500	67.03
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.