U.S. Markets open in 24 mins

Affiliated Managers Group, Inc. (AMG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.99+1.87 (+2.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2020------
Dec 01, 202089.0089.7688.1388.7488.74499,200
Nov 30, 202090.5191.3486.9487.1287.12580,900
Nov 27, 202090.9392.0489.5191.1391.13209,300
Nov 25, 202090.9391.1489.6790.7990.79215,600
Nov 24, 202088.1891.6287.4591.4091.40395,500
Nov 23, 202086.3187.4585.9286.9786.97281,400
Nov 20, 202085.3785.7084.1885.0885.08334,600
Nov 19, 202085.9786.5984.3185.6885.68299,300
Nov 18, 202089.7089.8886.5386.6486.64407,600
Nov 17, 202087.5489.2387.1388.9588.95776,600
Nov 16, 202089.0789.4587.4288.8088.80349,300
Nov 13, 202085.0386.8184.1986.5786.57389,800
Nov 12, 202084.4185.6583.0684.5584.55445,100
Nov 11, 202086.4886.4984.5685.0885.08356,600
Nov 10, 202084.2685.7983.7385.5085.50388,600
Nov 09, 202084.9186.8583.0283.9183.91431,400
Nov 06, 202081.0981.1079.0179.4479.44251,200
Nov 05, 202078.5982.0178.5981.0981.09407,800
Nov 04, 202076.5079.3375.3177.9277.92283,300
Nov 04, 20200.01 Dividend
Nov 03, 202078.1579.4777.6278.7178.70277,700
Nov 02, 202076.1577.0175.2676.5176.50324,700
Oct 30, 202074.3075.5173.3675.3775.36464,100
Oct 29, 202073.5075.2171.7674.5174.50593,800
Oct 28, 202075.3175.8273.7474.1174.10383,500
Oct 27, 202079.1379.1976.8076.8976.88469,000
Oct 26, 202079.2680.2376.4578.7778.76542,300
Oct 23, 202079.9080.3778.8579.4079.39327,600
Oct 22, 202078.2079.6977.8479.0579.04473,400
Oct 21, 202078.7779.5577.9078.2878.27481,100
Oct 20, 202077.5779.5277.4578.9578.94482,500
Oct 19, 202078.7879.4477.3477.4877.47651,900
Oct 16, 202080.1080.2178.2278.3278.31356,900
Oct 15, 202077.0680.0377.0279.8879.87399,300
Oct 14, 202076.7279.1076.7278.3278.31403,700
Oct 13, 202076.3277.8075.8976.8276.81335,700
Oct 12, 202076.4577.5676.4576.9976.98222,900
Oct 09, 202076.5077.2875.5576.4176.40298,100
Oct 08, 202074.1476.2773.7876.2576.24473,300
Oct 07, 202072.4174.2972.4173.0273.01347,900
Oct 06, 202071.9873.5670.7371.6171.60375,600
Oct 05, 202070.1671.3369.8471.1471.13212,800
Oct 02, 202066.4369.9466.4369.1069.09751,000
Oct 01, 202068.8969.1167.0267.4767.46314,600
Sep 30, 202068.4469.5667.5368.3868.37418,400
Sep 29, 202068.0868.2466.9568.0168.00275,300
Sep 28, 202065.7668.5665.7268.0568.04352,500
Sep 25, 202063.1465.1762.9564.7364.72261,900
Sep 24, 202062.9764.5262.1963.6863.67452,300
Sep 23, 202064.7666.0463.3363.3863.37352,500
Sep 22, 202064.9866.1163.8164.7464.73508,100
Sep 21, 202065.8867.1164.1665.1565.14461,400
Sep 18, 202068.4768.9167.5867.7467.73710,700
Sep 17, 202066.9668.7466.2468.6968.68572,800
Sep 16, 202065.5268.7865.1967.7967.78605,200
Sep 15, 202066.0866.5365.2365.2965.28421,600
Sep 14, 202067.4167.6265.9165.9765.96415,100
Sep 11, 202066.0867.2965.7266.5266.51374,200
Sep 10, 202069.1969.3465.6565.9865.97634,600
Sep 09, 202068.4369.2767.2668.5268.51418,300
Sep 08, 202070.0470.0467.6868.1468.13475,800
Sep 04, 202072.0172.3569.4570.8170.80432,600
Sep 03, 202071.4272.1769.1870.7370.72416,100
Sep 02, 202069.6871.4968.9471.0671.05594,100
Sep 01, 202068.0068.3567.1768.2068.19471,400
Aug 31, 202070.7570.7568.5968.6568.64461,600
Aug 28, 202071.5971.5969.7270.6070.59246,100
Aug 27, 202070.5771.9870.4171.1171.10251,000
Aug 26, 202070.8970.8969.7570.3170.30173,500
Aug 25, 202071.5571.9770.3871.0371.02237,900
Aug 24, 202069.2371.4968.8471.0070.99328,200
Aug 21, 202068.9969.2867.6268.5968.58314,700
Aug 20, 202070.3970.6369.4169.5069.49355,000
Aug 19, 202072.5973.4971.5671.5971.58312,500
Aug 18, 202072.4673.4172.4272.7372.72290,600
Aug 17, 202072.8973.0671.7672.5872.57296,700
Aug 14, 202071.7473.1771.7472.9472.93196,100
Aug 13, 202072.5173.5171.8672.3572.34171,000
Aug 12, 202075.3475.7672.4973.0873.07317,900
Aug 11, 202074.7875.8774.0674.1174.10305,700
Aug 10, 202072.5273.3672.2173.2573.24271,100
Aug 07, 202069.5072.2569.5072.1472.13268,100
Aug 06, 202070.3170.9369.7669.9469.93272,500
Aug 05, 202068.6871.1868.6870.7370.72343,800
Aug 05, 20200.01 Dividend
Aug 04, 202067.8568.5267.3968.1168.09299,300
Aug 03, 202069.1469.1467.8268.2968.27349,400
Jul 31, 202068.3868.9067.3568.7968.77391,300
Jul 30, 202068.4668.7167.1568.4268.40241,700
Jul 29, 202070.0970.0968.5769.7169.69311,000
Jul 28, 202070.2670.8767.7069.6369.61673,100
Jul 27, 202070.3473.0168.7671.5271.50687,300
Jul 24, 202072.2872.9869.9970.2370.21470,300
Jul 23, 202071.4172.8871.4172.3072.28212,400
Jul 22, 202072.4273.6271.5271.9971.97347,000
Jul 21, 202070.3973.3670.0073.1573.13407,800
Jul 20, 202070.3870.6969.7469.9769.95283,700
Jul 17, 202071.8672.6970.7971.0070.98270,100
Jul 16, 202071.9773.9271.3572.0772.05233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...