AMG - Affiliated Managers Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 12, 2018201.75203.12200.44202.80202.80245,500
Jan 11, 2018198.64200.72198.00200.72200.72264,400
Jan 10, 2018200.39201.99196.99198.38198.38333,000
Jan 09, 2018200.61202.86199.68200.27200.27304,800
Jan 08, 2018199.40200.97198.61200.53200.53230,900
Jan 05, 2018198.94199.71197.77199.47199.47247,700
Jan 04, 2018202.58203.73198.24198.54198.54362,900
Jan 03, 2018204.22204.97200.19202.12202.12278,900
Jan 02, 2018206.52206.52202.50203.04203.04273,100
Dec 29, 2017207.32207.67205.17205.25205.25292,900
Dec 28, 2017204.52206.75204.32206.51206.51177,100
Dec 27, 2017204.59205.62203.72204.67204.67207,100
Dec 26, 2017203.98204.61203.01204.06204.06127,400
Dec 22, 2017203.20204.89202.14204.20204.20164,900
Dec 21, 2017203.28203.92201.70201.88201.88175,000
Dec 20, 2017203.98204.96201.87202.59202.59223,100
Dec 19, 2017202.70203.35201.54202.20202.20241,800
Dec 18, 2017200.91202.05199.07201.37201.37379,500
Dec 15, 2017194.94199.76194.94198.64198.64598,800
Dec 14, 2017195.99196.82194.06194.19194.19231,000
Dec 13, 2017197.50198.39195.64195.72195.72300,900
Dec 12, 2017198.22198.80196.35196.75196.75424,400
Dec 11, 2017200.44200.52197.39198.00198.00263,700
Dec 08, 2017198.84200.55198.11200.43200.43245,900
Dec 07, 2017197.90200.07196.88198.21198.21187,800
Dec 06, 2017197.13199.69196.52197.99197.99194,700
Dec 05, 2017198.14198.80195.50197.01197.01255,600
Dec 04, 2017199.71200.80196.89197.36197.36256,800
Dec 01, 2017199.30199.30190.91197.85197.85473,200
Nov 30, 2017200.43202.09197.80198.67198.67328,500
Nov 29, 2017197.73200.51196.94198.63198.63340,500
Nov 28, 2017193.48196.83191.74196.63196.63360,300
Nov 27, 2017190.35193.05190.35192.68192.68296,900
Nov 24, 2017190.78190.82189.09190.37190.3785,800
Nov 22, 2017190.54190.95189.87189.99189.99148,800
Nov 21, 2017187.88190.35187.01190.33190.33270,200
Nov 20, 2017186.87188.35186.15186.68186.68203,500
Nov 17, 2017184.54187.57184.10186.09186.09321,900
Nov 16, 2017186.00187.15185.05185.49185.49243,800
Nov 15, 2017180.92185.23178.87184.77184.77352,700
Nov 14, 2017181.82183.36180.42183.15183.15467,200
Nov 13, 2017182.86183.35181.33182.86182.86282,600
Nov 10, 2017185.55186.58183.60184.36184.36239,300
Nov 09, 2017184.42186.63184.01185.11185.11369,200
Nov 08, 2017185.07186.50184.18185.95185.95238,000
Nov 08, 20170.2 Dividend
Nov 07, 2017186.06187.79184.49185.54185.34239,700
Nov 06, 2017185.33186.97184.67186.06185.86226,800
Nov 03, 2017184.57185.56183.46185.35185.15383,600
Nov 02, 2017185.67186.98183.89185.34185.14237,300
Nov 01, 2017187.85188.57185.68186.11185.91303,300
Oct 31, 2017184.67187.59184.25186.50186.30517,100
Oct 30, 2017188.50188.50183.86185.50185.30393,400
Oct 27, 2017190.35191.90189.46190.68190.47296,200
Oct 26, 2017189.74191.23188.91190.99190.78306,500
Oct 25, 2017195.72196.81187.68189.19188.99422,100
Oct 24, 2017196.70197.13194.87195.59195.38221,100
Oct 23, 2017197.60198.40195.41195.85195.64287,500
Oct 20, 2017195.99198.31195.99197.54197.33223,200
Oct 19, 2017194.13196.32193.42195.72195.51116,000
Oct 18, 2017193.85196.18193.74195.46195.25172,000
Oct 17, 2017195.57195.76193.39193.79193.58242,500
Oct 16, 2017194.16195.96194.16195.30195.09291,700
Oct 13, 2017193.79195.87192.49193.55193.34364,400
Oct 12, 2017194.25195.75192.78193.76193.55391,900
Oct 11, 2017195.27195.66194.00194.56194.35321,700
Oct 10, 2017194.91195.49193.00195.22195.01355,000
Oct 09, 2017195.25196.00193.54194.12193.91289,200
Oct 06, 2017195.28195.80193.12194.62194.41180,900
Oct 05, 2017195.34196.77194.60195.22195.01234,500
Oct 04, 2017193.79195.81193.19195.08194.87365,500
Oct 03, 2017192.00193.73190.01192.87192.66422,400
Oct 02, 2017190.02193.09188.94192.60192.39269,800
Sep 29, 2017188.71191.98188.26189.83189.63176,700
Sep 28, 2017188.28189.84187.50189.39189.19146,800
Sep 27, 2017186.92189.86186.78188.45188.25354,300
Sep 26, 2017187.01187.50185.67185.79185.59232,400
Sep 25, 2017184.69187.03184.62186.79186.59186,200
Sep 22, 2017184.15185.07182.36184.97184.77277,600
Sep 21, 2017183.38185.20183.00184.18183.98271,400
Sep 20, 2017182.79183.31181.89183.16182.96293,400
Sep 19, 2017182.90182.90181.01182.40182.20286,900
Sep 18, 2017180.01182.78180.01182.61182.41401,400
Sep 15, 2017178.43180.46178.43179.87179.68385,000
Sep 14, 2017177.21178.63175.78178.57178.38327,100
Sep 13, 2017178.27178.53176.75177.25177.06231,500
Sep 12, 2017178.27179.60177.71178.83178.64150,900
Sep 11, 2017175.62177.89174.86177.25177.06204,100
Sep 08, 2017172.69173.67171.56173.31173.12194,900
Sep 07, 2017173.32173.67169.76172.69172.50247,200
Sep 06, 2017175.72176.05172.81172.99172.80243,500
Sep 05, 2017176.03178.07173.27174.41174.22622,300
Sep 01, 2017177.31178.50176.56177.11176.92179,800
Aug 31, 2017174.93177.06174.31176.69176.50306,300
Aug 30, 2017173.87174.81173.36174.04173.85172,000
Aug 29, 2017171.76174.26171.26173.88173.69202,700
Aug 28, 2017175.90175.90173.14173.99173.80156,400
Aug 25, 2017175.60176.91174.01174.88174.69244,200
Aug 24, 2017174.90175.26172.66174.73174.54259,100
Aug 23, 2017174.29175.55173.67174.19174.00257,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...