AATRL - Amg Capital Trust II

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201947.5147.5147.3547.3547.3516,700
Dec 10, 201948.2548.2547.3547.3547.351,300
Dec 09, 201948.5048.5047.5047.5047.501,200
Dec 06, 201947.3148.4047.3148.4048.404,200
Dec 05, 201947.3047.3047.3047.3047.3024,200
Dec 04, 201947.3548.7547.3548.7548.753,700
Dec 03, 201947.3547.3547.2547.2547.252,100
Dec 02, 201948.4048.5048.4048.5048.50900
Nov 29, 201947.2547.2547.2547.2547.25-
Nov 27, 201947.7548.3547.2547.2547.252,400
Nov 26, 201947.3548.5047.3548.5048.5011,300
Nov 25, 201947.0048.5047.0048.5048.501,400
Nov 22, 201947.2547.2547.2547.2547.25500
Nov 21, 201948.5048.5048.5048.5048.50600
Nov 20, 201948.0048.5047.2548.5048.501,000
Nov 19, 201947.2548.5047.2548.5048.5022,300
Nov 18, 201947.1047.1047.1047.1047.101,300
Nov 15, 201947.1547.1547.1547.1547.157,600
Nov 14, 201947.5047.5047.5047.5047.501,600
Nov 13, 201947.7548.7547.0047.7547.758,700
Nov 12, 201947.7549.0047.7549.0049.002,100
Nov 11, 201947.7549.0047.7549.0049.009,800
Nov 08, 201948.8548.8548.8548.8548.85200
Nov 07, 201947.5048.8747.5048.8548.851,000
Nov 06, 201948.2448.2448.2448.2448.24400
Nov 05, 201949.0049.0049.0049.0049.004,400
Nov 04, 201949.0049.0047.5049.0049.002,200
Nov 01, 201949.0049.0049.0049.0049.0019,400
Oct 31, 201948.9049.0048.9049.0049.001,300
Oct 30, 201947.6047.6047.6047.6047.60200
Oct 29, 201948.7548.7548.7548.7548.75200
Oct 28, 201948.7548.7548.7548.7548.7548,300
Oct 25, 201947.6047.6047.6047.6047.60400
Oct 24, 201948.2548.6547.7548.6548.6533,100
Oct 23, 201948.8548.8548.8548.8548.85100
Oct 22, 201948.9048.9048.9048.9048.90200
Oct 21, 201949.0049.0048.9048.9048.906,800
Oct 18, 201948.9048.9048.9048.9048.90500
Oct 17, 201947.0049.0047.0049.0049.002,600
Oct 16, 201947.5047.5047.5047.5047.5040,400
Oct 15, 201947.5047.5047.5047.5047.501,100
Oct 14, 201947.5047.5047.5047.5047.50100
Oct 11, 201948.6548.7548.6548.7548.75700
Oct 10, 201948.7548.7547.4047.4047.4069,700
Oct 09, 201948.0048.0047.2547.3547.35700
Oct 08, 201948.1348.1547.6548.1548.154,600
Oct 07, 201949.0049.0048.7048.7048.70120,600
Oct 04, 201948.9548.9548.9548.9548.95130,000
Oct 03, 201947.8548.1547.8548.1548.151,300
Oct 02, 201947.8947.8947.8947.8947.89300
Oct 01, 201949.0049.0049.0049.0049.005,200
Sep 30, 201949.0049.0049.0049.0049.00500
Sep 30, 20190.644 Dividend
Sep 27, 201949.4049.4049.4049.4048.76600
Sep 26, 201949.2449.2548.0548.0547.42700
Sep 25, 201949.7549.7549.5549.5548.90600
Sep 24, 201949.7549.7549.7549.7549.10600
Sep 23, 201948.8448.8448.8448.8448.20100
Sep 20, 201948.8448.8448.8448.8448.20100
Sep 19, 201948.8448.8448.8448.8448.20300
Sep 18, 201948.8448.8448.8448.8448.20200
Sep 17, 201948.8448.8448.8448.8448.20600
Sep 16, 201948.8448.8448.8448.8448.20200
Sep 13, 201948.8448.8448.8448.8448.20900
Sep 12, 201949.2549.2548.0048.0047.3710,300
Sep 11, 201949.7549.7549.7549.7549.10200
Sep 10, 201949.7549.7549.7549.7549.10700
Sep 09, 201947.7547.7547.7547.7547.132,200
Sep 06, 201949.7449.7547.7547.7547.132,000
Sep 05, 201948.2048.2047.5547.5546.9312,300
Sep 04, 201948.7548.7548.7548.7548.11700
Sep 03, 201947.5547.5547.5547.5546.93-
Aug 30, 201947.5547.5547.5547.5546.93-
Aug 29, 201948.4448.7547.5547.5546.931,000
Aug 28, 201948.2548.2548.2548.2547.62-
Aug 27, 201948.2548.2548.2548.2547.62-
Aug 26, 201948.2548.2548.2548.2547.62200
Aug 23, 201948.6448.6448.6448.6448.01600
Aug 22, 201946.9046.9046.9046.9046.29300
Aug 21, 201948.7548.7548.7548.7548.11200
Aug 20, 201947.0047.0046.5046.5545.94500
Aug 19, 201947.1347.1347.1347.1346.5272,900
Aug 16, 201946.4046.4046.4046.4045.80-
Aug 15, 201948.0048.0046.3546.4045.80900
Aug 14, 201947.8450.0047.5548.7048.071,100
Aug 13, 201948.1048.1047.9947.9947.36500
Aug 12, 201948.0048.0046.2047.2546.632,300
Aug 09, 201948.0548.0548.0148.0147.38500
Aug 08, 201948.0548.1247.2547.2546.6332,300
Aug 07, 201947.3848.4947.3848.4947.862,100
Aug 06, 201948.6548.6548.6548.6548.02300
Aug 05, 201949.0049.0049.0049.0048.36100
Aug 02, 201949.0049.0049.0049.0048.362,600
Aug 01, 201948.7548.7548.7548.7548.11300
Jul 31, 201948.7548.7548.7548.7548.112,200
Jul 30, 201948.0048.0047.5047.5046.884,300
Jul 29, 201948.0150.0048.0150.0049.35400
Jul 26, 201950.0050.0048.2549.0048.36900
Jul 25, 201950.0050.0050.0050.0049.35200
Jul 24, 201948.7550.0048.7549.1748.5360,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...