NYSE - Nasdaq Real Time Price USD

Affiliated Managers Group, Inc. (AMG)

161.83 +0.36 (+0.22%)
As of 11:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 160.91 162.29 160.91 161.83 161.83 28,875
Apr 23, 2024 161.72 163.35 160.88 161.47 161.47 233,500
Apr 22, 2024 159.60 162.56 158.20 161.63 161.63 282,500
Apr 19, 2024 158.60 159.62 157.05 158.50 158.50 399,700
Apr 18, 2024 159.72 160.17 157.91 158.19 158.19 258,700
Apr 17, 2024 160.95 161.76 158.89 158.91 158.91 252,000
Apr 16, 2024 160.16 160.85 158.62 159.98 159.98 302,600
Apr 15, 2024 163.21 164.68 160.24 161.08 161.08 273,200
Apr 12, 2024 165.54 165.87 161.20 162.17 162.17 331,200
Apr 11, 2024 166.92 167.24 165.00 166.17 166.17 189,700
Apr 10, 2024 167.22 168.76 165.94 166.74 166.74 209,900
Apr 9, 2024 169.62 169.65 166.83 169.52 169.52 219,400
Apr 8, 2024 166.78 168.53 166.73 168.31 168.31 213,400
Apr 5, 2024 163.35 166.27 163.19 165.88 165.88 298,000
Apr 4, 2024 167.99 168.63 163.80 163.89 163.89 208,100
Apr 3, 2024 164.07 166.73 164.07 166.29 166.29 235,000
Apr 2, 2024 165.91 165.91 163.56 164.38 164.38 286,800
Apr 1, 2024 167.30 167.30 165.03 165.89 165.89 292,800
Mar 28, 2024 166.82 167.90 166.30 167.47 167.47 234,200
Mar 27, 2024 164.69 166.43 164.03 166.36 166.36 226,800
Mar 26, 2024 164.18 165.03 163.27 163.58 163.58 173,100
Mar 25, 2024 163.75 164.98 163.33 163.48 163.48 171,300
Mar 22, 2024 164.19 164.19 162.64 163.73 163.73 197,700
Mar 21, 2024 163.00 165.09 163.00 163.72 163.72 295,000
Mar 20, 2024 161.15 163.72 161.15 162.17 162.17 487,600
Mar 19, 2024 161.68 162.93 160.74 161.94 161.94 231,300
Mar 18, 2024 161.00 162.29 160.13 161.26 161.26 236,500
Mar 15, 2024 159.91 162.62 159.91 161.04 161.04 379,500
Mar 14, 2024 160.73 161.30 158.71 160.91 160.91 321,700
Mar 13, 2024 157.74 161.15 157.74 161.02 161.02 231,200
Mar 12, 2024 159.10 159.71 157.09 158.03 158.03 162,900
Mar 11, 2024 158.80 159.57 158.00 158.76 158.76 150,700
Mar 8, 2024 160.87 161.95 158.92 159.10 159.10 123,300
Mar 7, 2024 159.64 160.65 159.42 160.13 160.13 104,800
Mar 6, 2024 160.04 160.04 158.08 159.00 159.00 123,600
Mar 5, 2024 158.95 160.00 157.20 158.58 158.58 137,700
Mar 4, 2024 157.64 162.07 156.85 159.41 159.41 183,900
Mar 1, 2024 156.74 157.70 155.20 157.24 157.24 172,200
Feb 29, 2024 157.08 157.27 155.47 156.31 156.31 361,600
Feb 28, 2024 156.53 158.32 156.29 156.43 156.43 132,800
Feb 27, 2024 157.15 157.48 156.17 156.89 156.89 152,600
Feb 26, 2024 157.17 158.70 156.60 156.68 156.68 106,500
Feb 23, 2024 158.34 159.65 157.65 157.66 157.66 183,300
Feb 22, 2024 157.52 158.03 157.11 157.73 157.73 104,100
Feb 21, 2024 156.57 156.57 155.28 156.22 156.22 142,900
Feb 20, 2024 155.15 157.39 155.15 156.14 156.14 308,200
Feb 16, 2024 156.30 157.93 155.71 156.72 156.72 158,700
Feb 15, 2024 156.24 157.79 156.24 156.81 156.81 166,700
Feb 14, 2024 0.01 Dividend
Feb 14, 2024 155.20 155.43 153.26 154.98 154.98 231,700
Feb 13, 2024 153.91 155.26 152.62 153.99 153.98 260,100
Feb 12, 2024 156.04 159.15 155.48 157.13 157.12 193,700
Feb 9, 2024 154.58 156.30 153.57 155.89 155.88 186,200
Feb 8, 2024 153.86 155.39 152.14 154.30 154.29 395,500
Feb 7, 2024 154.68 155.98 152.59 154.31 154.30 247,600
Feb 6, 2024 156.49 157.13 152.96 154.11 154.10 315,500
Feb 5, 2024 154.39 159.49 153.32 156.91 156.90 530,500
Feb 2, 2024 150.63 151.07 149.18 149.66 149.65 404,000
Feb 1, 2024 149.37 151.29 147.70 151.27 151.26 321,900
Jan 31, 2024 150.44 151.67 148.66 148.84 148.83 320,200
Jan 30, 2024 151.15 152.35 151.03 151.24 151.23 130,800
Jan 29, 2024 151.76 152.34 150.45 151.79 151.78 137,200
Jan 26, 2024 151.43 152.45 151.16 151.72 151.71 126,200
Jan 25, 2024 150.57 151.27 149.55 151.09 151.08 141,900
Jan 24, 2024 152.14 152.75 149.71 149.90 149.89 224,600
Jan 23, 2024 153.41 153.41 150.08 150.41 150.40 241,100
Jan 22, 2024 153.69 155.51 152.60 153.25 153.24 261,400
Jan 19, 2024 151.46 153.34 149.98 153.14 153.13 164,400
Jan 18, 2024 150.17 150.59 148.24 149.98 149.97 205,100
Jan 17, 2024 146.16 149.21 146.16 148.89 148.88 281,100
Jan 16, 2024 146.82 147.98 145.36 147.94 147.93 245,300
Jan 12, 2024 149.33 150.08 147.28 147.83 147.82 196,600
Jan 11, 2024 148.71 149.48 147.45 147.76 147.75 171,100
Jan 10, 2024 148.58 148.98 147.77 148.33 148.32 151,600
Jan 9, 2024 150.27 151.12 147.84 148.70 148.69 175,100
Jan 8, 2024 149.25 152.54 149.25 151.56 151.55 149,800
Jan 5, 2024 147.27 150.34 147.27 149.41 149.40 372,200
Jan 4, 2024 147.73 149.76 146.86 148.12 148.11 283,900
Jan 3, 2024 148.80 149.00 146.07 146.42 146.41 203,400
Jan 2, 2024 149.92 150.96 148.63 149.84 149.83 181,500
Dec 29, 2023 152.09 153.73 151.01 151.42 151.41 176,900
Dec 28, 2023 152.45 153.20 151.98 152.65 152.64 143,300
Dec 27, 2023 152.64 152.90 151.71 152.37 152.36 134,000
Dec 26, 2023 151.42 152.32 151.26 151.77 151.76 119,200
Dec 22, 2023 151.85 152.45 150.83 151.42 151.41 127,600
Dec 21, 2023 150.13 151.78 149.43 151.49 151.48 157,400
Dec 20, 2023 153.00 154.13 149.07 149.09 149.08 176,400
Dec 19, 2023 150.60 153.00 149.52 152.90 152.89 260,800
Dec 18, 2023 151.24 153.45 149.54 150.55 150.54 198,000
Dec 15, 2023 153.10 153.62 149.08 150.36 150.35 853,400
Dec 14, 2023 146.24 156.38 146.16 153.44 153.43 571,100
Dec 13, 2023 141.41 144.40 140.60 143.98 143.97 245,200
Dec 12, 2023 139.41 141.79 139.23 141.53 141.52 211,100
Dec 11, 2023 138.85 140.22 138.85 139.28 139.27 128,100
Dec 8, 2023 136.64 139.16 136.64 138.90 138.89 232,400
Dec 7, 2023 137.22 138.04 135.22 136.37 136.36 190,000
Dec 6, 2023 136.32 138.26 136.27 136.58 136.57 167,400
Dec 5, 2023 137.16 137.16 135.74 135.82 135.81 181,200
Dec 4, 2023 136.75 138.16 136.56 137.80 137.79 159,500
Dec 1, 2023 135.27 137.03 135.27 136.81 136.80 531,800
Nov 30, 2023 134.65 138.07 134.61 135.55 135.54 498,900
Nov 29, 2023 132.54 134.34 132.25 133.62 133.61 290,600
Nov 28, 2023 132.55 133.04 131.81 132.12 132.11 189,300
Nov 27, 2023 133.08 133.26 131.34 132.31 132.30 225,900
Nov 24, 2023 132.81 134.16 132.37 133.85 133.84 80,500
Nov 22, 2023 132.83 133.94 132.25 133.20 133.19 149,600
Nov 21, 2023 133.65 133.70 132.05 132.10 132.09 241,100
Nov 20, 2023 136.17 136.17 134.20 134.35 134.34 234,200
Nov 17, 2023 135.66 136.64 134.56 136.48 136.47 156,900
Nov 16, 2023 134.89 135.42 134.11 134.46 134.45 538,000
Nov 15, 2023 0.01 Dividend
Nov 15, 2023 134.27 135.64 133.96 134.92 134.91 563,700
Nov 14, 2023 133.46 136.75 133.25 134.68 134.66 377,700
Nov 13, 2023 131.44 131.75 129.99 130.56 130.54 173,500
Nov 10, 2023 129.77 132.51 129.77 132.43 132.41 304,900
Nov 9, 2023 131.07 132.25 129.57 129.70 129.68 259,500
Nov 8, 2023 130.02 131.89 130.02 130.37 130.35 275,800
Nov 7, 2023 130.39 131.97 129.78 130.15 130.13 289,400
Nov 6, 2023 137.64 137.95 130.11 130.51 130.49 433,800
Nov 3, 2023 127.06 129.16 126.44 127.98 127.96 312,100
Nov 2, 2023 124.53 125.00 123.65 124.90 124.88 552,900
Nov 1, 2023 123.55 123.60 121.56 123.26 123.24 260,800
Oct 31, 2023 123.27 123.83 122.14 122.76 122.74 157,800
Oct 30, 2023 123.63 123.63 122.36 122.92 122.90 186,400
Oct 27, 2023 123.97 123.97 121.57 122.59 122.57 180,600
Oct 26, 2023 121.90 124.12 121.90 123.08 123.06 166,400
Oct 25, 2023 122.41 122.43 120.22 121.54 121.52 143,300
Oct 24, 2023 123.54 124.74 122.96 123.26 123.24 161,800
Oct 23, 2023 122.92 124.59 122.29 122.83 122.81 174,600
Oct 20, 2023 125.84 126.35 123.75 123.85 123.83 215,900
Oct 19, 2023 126.93 127.65 124.88 125.19 125.17 225,100
Oct 18, 2023 129.13 129.13 126.60 126.92 126.90 136,300
Oct 17, 2023 127.20 131.37 127.20 130.46 130.44 277,100
Oct 16, 2023 126.72 129.11 126.72 127.68 127.66 239,800
Oct 13, 2023 127.84 129.01 124.69 125.32 125.30 192,600
Oct 12, 2023 131.73 131.73 126.48 127.59 127.57 247,800
Oct 11, 2023 130.91 132.01 130.60 131.02 131.00 258,800
Oct 10, 2023 130.36 131.60 130.25 130.58 130.56 197,700
Oct 9, 2023 129.98 130.89 128.97 129.89 129.87 159,500
Oct 6, 2023 128.61 131.95 128.61 130.62 130.60 410,700
Oct 5, 2023 127.04 129.33 127.04 129.18 129.16 178,900
Oct 4, 2023 127.32 127.70 125.95 127.44 127.42 255,300
Oct 3, 2023 129.80 130.28 126.59 127.06 127.04 341,800
Oct 2, 2023 130.33 131.81 129.67 131.09 131.07 243,500
Sep 29, 2023 133.15 134.21 130.27 130.34 130.32 319,400
Sep 28, 2023 132.10 134.46 131.33 132.20 132.18 536,700
Sep 27, 2023 132.27 132.75 131.12 132.03 132.01 220,700
Sep 26, 2023 131.85 132.78 131.53 131.73 131.71 303,000
Sep 25, 2023 131.26 132.94 131.26 132.86 132.84 158,600
Sep 22, 2023 133.42 134.50 132.26 132.40 132.38 157,500
Sep 21, 2023 134.11 134.49 132.26 133.22 133.20 190,100
Sep 20, 2023 135.46 137.00 134.64 134.77 134.75 239,600
Sep 19, 2023 134.97 135.88 134.88 135.03 135.01 165,200
Sep 18, 2023 135.54 135.54 132.81 134.91 134.89 198,200
Sep 15, 2023 133.44 135.52 133.16 134.59 134.57 700,800
Sep 14, 2023 134.83 135.22 133.19 133.97 133.95 226,500
Sep 13, 2023 134.38 134.38 131.54 133.87 133.85 232,800
Sep 12, 2023 131.92 134.29 131.68 133.41 133.39 159,900
Sep 11, 2023 132.94 134.04 131.90 132.09 132.07 170,100
Sep 8, 2023 129.62 132.28 129.08 132.20 132.18 212,700
Sep 7, 2023 130.99 131.60 129.31 129.58 129.56 296,700
Sep 6, 2023 134.67 135.28 132.07 132.20 132.18 158,900
Sep 5, 2023 134.74 135.83 132.76 134.92 134.90 234,200
Sep 1, 2023 135.36 136.12 134.87 135.82 135.80 190,900
Aug 31, 2023 134.27 134.79 133.36 134.01 133.99 179,400
Aug 30, 2023 132.98 134.73 132.32 133.83 133.81 179,200
Aug 29, 2023 131.56 133.87 130.62 133.41 133.39 269,400
Aug 28, 2023 132.21 133.07 130.98 131.50 131.48 163,300
Aug 25, 2023 131.99 132.51 130.52 131.47 131.45 368,700
Aug 24, 2023 131.61 133.01 130.55 131.15 131.13 166,500
Aug 23, 2023 130.12 132.03 129.51 131.95 131.93 144,200
Aug 22, 2023 132.99 133.29 129.70 130.20 130.18 188,400
Aug 21, 2023 132.02 132.80 131.44 132.30 132.28 181,400
Aug 18, 2023 130.42 132.45 130.42 131.86 131.84 334,600
Aug 17, 2023 131.59 133.23 130.63 131.62 131.60 196,800
Aug 16, 2023 132.00 134.06 131.23 131.26 131.24 212,400
Aug 15, 2023 131.69 133.96 131.63 133.04 133.02 338,900
Aug 14, 2023 133.17 133.35 132.12 133.04 133.02 314,700
Aug 11, 2023 133.21 134.38 132.74 134.05 134.03 203,300
Aug 10, 2023 136.06 136.75 133.62 134.06 134.04 387,400
Aug 9, 2023 136.22 136.98 135.09 135.36 135.34 211,800
Aug 8, 2023 139.23 139.64 136.46 136.87 136.85 211,200
Aug 7, 2023 139.65 141.53 139.65 141.13 141.11 205,600
Aug 4, 2023 0.01 Dividend
Aug 4, 2023 136.57 141.42 136.11 139.71 139.69 251,600
Aug 3, 2023 137.19 137.70 136.22 136.43 136.40 285,000
Aug 2, 2023 140.21 140.69 136.43 138.30 138.27 282,100
Aug 1, 2023 138.45 142.25 138.45 141.79 141.76 281,400
Jul 31, 2023 138.29 140.20 138.15 138.64 138.61 405,800
Jul 28, 2023 142.05 142.05 136.86 138.10 138.07 536,900
Jul 27, 2023 142.30 144.66 139.27 139.74 139.71 636,500
Jul 26, 2023 155.31 155.31 137.63 141.57 141.54 1,054,700
Jul 25, 2023 162.12 162.73 160.90 161.57 161.54 476,600
Jul 24, 2023 162.22 163.93 161.67 162.04 162.01 239,600
Jul 21, 2023 163.62 163.62 161.32 162.13 162.10 132,200
Jul 20, 2023 162.47 163.53 161.66 162.27 162.24 210,500
Jul 19, 2023 161.88 163.89 161.83 162.32 162.29 229,500
Jul 18, 2023 157.73 162.41 157.73 161.73 161.70 215,300
Jul 17, 2023 155.48 159.91 155.35 157.46 157.43 225,500
Jul 14, 2023 160.10 160.10 154.60 156.06 156.03 150,600
Jul 13, 2023 158.27 159.59 157.18 159.32 159.29 100,400
Jul 12, 2023 155.74 157.60 153.96 157.43 157.40 150,600
Jul 11, 2023 152.85 154.00 152.15 153.48 153.45 144,800
Jul 10, 2023 150.01 153.73 150.01 152.08 152.05 115,600
Jul 7, 2023 146.70 151.82 146.70 150.28 150.25 306,100
Jul 6, 2023 146.86 147.79 144.77 146.87 146.84 131,900
Jul 5, 2023 149.62 150.07 147.59 148.75 148.72 175,500
Jul 3, 2023 149.90 151.37 149.31 150.76 150.73 94,900
Jun 30, 2023 151.41 151.41 149.76 149.89 149.86 165,900
Jun 29, 2023 145.89 150.76 145.88 150.38 150.35 219,300
Jun 28, 2023 146.11 146.39 144.68 145.26 145.23 187,000
Jun 27, 2023 145.65 146.86 145.02 146.18 146.15 178,400
Jun 26, 2023 143.01 145.16 143.01 144.66 144.63 145,900
Jun 23, 2023 142.78 143.81 141.82 142.93 142.90 345,600
Jun 22, 2023 145.17 145.68 141.98 144.18 144.15 193,800
Jun 21, 2023 147.50 147.61 145.57 145.95 145.92 134,500
Jun 20, 2023 146.76 149.16 146.66 147.77 147.74 233,500
Jun 16, 2023 152.01 152.01 147.99 148.30 148.27 904,000
Jun 15, 2023 147.34 151.30 146.62 151.22 151.19 218,400
Jun 14, 2023 148.02 149.58 146.51 147.74 147.71 168,300
Jun 13, 2023 146.14 149.52 145.94 147.99 147.96 149,200
Jun 12, 2023 147.46 148.60 145.17 145.94 145.91 198,100
Jun 9, 2023 148.97 149.16 147.72 148.03 148.00 135,400
Jun 8, 2023 149.21 149.68 146.85 148.23 148.20 143,500
Jun 7, 2023 148.22 149.75 147.07 149.48 149.45 217,700
Jun 6, 2023 145.18 148.54 145.18 147.61 147.58 255,300
Jun 5, 2023 145.20 146.74 143.04 145.47 145.44 183,800
Jun 2, 2023 143.04 146.85 143.04 146.26 146.23 166,400
Jun 1, 2023 139.84 142.38 139.27 141.49 141.46 223,000
May 31, 2023 140.95 141.01 137.95 139.09 139.06 289,000
May 30, 2023 142.75 142.75 140.31 141.84 141.81 151,000
May 26, 2023 142.07 143.64 142.02 142.25 142.22 143,100
May 25, 2023 140.94 142.72 139.90 141.46 141.43 198,300
May 24, 2023 142.35 142.87 139.91 141.55 141.52 330,600
May 23, 2023 141.82 143.62 141.82 143.18 143.15 239,400
May 22, 2023 141.90 143.34 140.39 142.34 142.31 138,500
May 19, 2023 143.74 144.02 140.97 141.39 141.36 228,300
May 18, 2023 142.42 143.51 141.63 142.88 142.85 203,300
May 17, 2023 141.84 143.53 140.87 142.69 142.66 157,400
May 16, 2023 141.63 142.62 139.51 140.49 140.46 210,500
May 15, 2023 142.12 143.48 141.64 142.18 142.15 177,100
May 12, 2023 141.32 142.20 139.90 141.43 141.40 195,400
May 11, 2023 140.50 141.60 139.98 140.33 140.30 228,600
May 10, 2023 0.01 Dividend
May 10, 2023 142.58 142.58 139.21 140.67 140.64 187,600
May 9, 2023 140.91 142.05 140.57 140.69 140.65 163,000
May 8, 2023 142.18 142.18 140.77 142.00 141.96 122,200
May 5, 2023 140.31 142.00 140.26 141.59 141.55 200,500
May 4, 2023 140.10 140.93 136.00 137.76 137.72 221,200
May 3, 2023 144.05 146.62 141.00 141.32 141.28 512,600
May 2, 2023 143.93 144.65 139.85 143.25 143.21 370,300
May 1, 2023 142.87 146.46 142.87 145.13 145.09 324,300
Apr 28, 2023 141.00 144.77 140.63 144.38 144.34 418,200
Apr 27, 2023 140.07 141.63 139.09 141.63 141.59 303,000
Apr 26, 2023 139.51 141.35 138.00 139.11 139.07 194,900
Apr 25, 2023 141.40 142.71 139.92 140.08 140.04 201,100
Apr 24, 2023 142.93 144.06 141.58 142.94 142.90 131,100

Related Tickers

SEIC SEI Investments Company
66.65
-0.53%
 
FHI Federated Hermes, Inc.
34.94
-0.04%
 
PHLL.L Petershill Partners Ord
206.00
-0.48%
 
EVM Eaton Vance California Municipal Bond Fund
9.33
-0.32%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.6600
-0.27%
 
BURE.ST Bure Equity AB (publ)
336.20
+1.57%
 
VRTS Virtus Investment Partners, Inc.
230.13
-1.29%
 
APAM Artisan Partners Asset Management Inc.
40.72
-6.25%
 
BTT Blackrock Municipal 2030 Target Term Trust
20.63
-0.19%
 
EVG Eaton Vance Short Duration Diversified Income Fund
10.49
-0.19%