AMG - Affiliated Managers Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201984.1584.7983.6484.0384.03489,000
Nov 20, 201984.3385.0983.2384.0084.00358,900
Nov 19, 201985.6486.2084.8384.8984.89337,400
Nov 18, 201984.5485.1283.5985.0385.03424,300
Nov 15, 201985.0585.9884.3085.0085.00273,300
Nov 14, 201984.1785.0583.9984.2684.26605,200
Nov 13, 201985.5685.5683.8884.6984.69411,500
Nov 12, 201986.6287.1885.5486.2886.28506,600
Nov 11, 201985.9187.3685.8987.0287.02340,300
Nov 08, 201986.2887.1785.8986.8686.86553,000
Nov 07, 201986.8788.1586.0087.0587.05574,100
Nov 06, 201986.7286.7285.5285.7785.77541,900
Nov 06, 20190.32 Dividend
Nov 05, 201986.5088.0886.5087.1786.85402,900
Nov 04, 201983.2086.2383.2086.1085.78404,400
Nov 01, 201980.8382.2080.5882.1581.85340,300
Oct 31, 201979.9980.7378.2779.8879.59466,900
Oct 30, 201983.6283.6280.6880.7380.43733,900
Oct 29, 201981.6484.2781.5184.0683.751,015,800
Oct 28, 201978.1082.2476.8081.5081.201,020,100
Oct 25, 201976.6278.1776.2677.3477.06651,000
Oct 24, 201977.6278.1076.1576.9076.62468,300
Oct 23, 201975.2377.3775.2377.0476.76366,400
Oct 22, 201975.3976.9674.6675.6275.34481,100
Oct 21, 201975.4076.6475.2375.4775.19589,400
Oct 18, 201974.6475.2874.4474.5874.31623,800
Oct 17, 201976.1076.5474.6174.7074.43519,400
Oct 16, 201976.3077.5275.5375.6175.33455,400
Oct 15, 201975.4076.7774.5176.1375.85361,000
Oct 14, 201975.3975.6674.1175.2975.01330,100
Oct 11, 201974.5076.7174.5075.9775.69612,900
Oct 10, 201972.6073.8272.5873.0672.79483,400
Oct 09, 201972.2972.7271.0872.2571.98779,100
Oct 08, 201973.7974.0171.7371.8071.54655,300
Oct 07, 201975.8576.1874.5774.8374.56640,500
Oct 04, 201975.3976.5874.9176.4776.19543,100
Oct 03, 201975.6176.1573.7775.5575.27676,100
Oct 02, 201978.6778.6776.1876.2275.94471,300
Oct 01, 201983.6783.9979.4479.6779.38398,200
Sep 30, 201983.5583.9382.2883.3583.04356,300
Sep 27, 201983.1383.9682.4682.9482.64321,600
Sep 26, 201983.7584.4782.7582.9782.67291,300
Sep 25, 201983.3284.2682.5284.0783.76318,600
Sep 24, 201985.4785.7883.0783.2582.94569,000
Sep 23, 201984.5285.9884.2585.3285.01414,800
Sep 20, 201986.2587.2085.4785.6585.34701,300
Sep 19, 201986.6287.5585.7885.9585.63361,800
Sep 18, 201986.1186.9385.4786.8186.49539,900
Sep 17, 201987.9788.0485.8487.0086.68716,800
Sep 16, 201988.0189.1987.9388.4088.08525,400
Sep 13, 201989.5489.9887.7088.6788.34530,000
Sep 12, 201987.9189.0286.5288.2187.89536,500
Sep 11, 201986.9388.6684.9288.2387.91597,300
Sep 10, 201983.6886.5683.5986.3886.06896,200
Sep 09, 201979.5783.6179.2583.0582.75547,600
Sep 06, 201978.7679.4577.7178.6378.34436,500
Sep 05, 201977.2379.8277.2378.7478.45470,100
Sep 04, 201976.0176.3775.4776.0375.75469,100
Sep 03, 201975.8576.0274.1974.9774.69389,600
Aug 30, 201976.2777.3476.1876.6376.35371,900
Aug 29, 201975.9576.6475.5675.7875.50380,900
Aug 28, 201974.3575.6174.1975.0374.75435,900
Aug 27, 201975.6076.3274.6574.8474.57460,500
Aug 26, 201975.6175.6174.6175.0874.80455,900
Aug 23, 201975.7376.2373.9074.6474.37516,700
Aug 22, 201976.3877.5176.0676.5176.23339,100
Aug 21, 201976.6777.4375.8475.8875.60244,800
Aug 20, 201976.4076.4275.3775.7975.51543,200
Aug 19, 201977.3677.5476.2876.7176.43403,700
Aug 16, 201975.1076.5574.9875.9475.66470,300
Aug 15, 201977.3877.8274.3674.4974.22580,200
Aug 14, 201977.0077.6875.8376.7976.51685,900
Aug 13, 201979.4182.1079.1179.2578.96573,700
Aug 12, 201978.9379.7878.1679.6379.34777,100
Aug 09, 201980.1880.6179.3480.0279.73476,800
Aug 08, 201979.9281.1779.4081.1280.82514,600
Aug 07, 201979.3879.6777.8979.1078.81469,200
Aug 07, 20190.32 Dividend
Aug 06, 201979.9381.3779.5681.2480.621,005,700
Aug 05, 201978.7381.1078.3878.9978.391,052,500
Aug 02, 201982.1382.2180.4481.1280.50890,400
Aug 01, 201985.5085.5081.7582.7482.11794,000
Jul 31, 201986.7286.7285.1785.7985.14628,700
Jul 30, 201984.5886.7883.6386.7886.12590,500
Jul 29, 201991.3892.7186.4386.6585.99727,500
Jul 26, 201989.1190.3988.9690.0589.37441,700
Jul 25, 201991.6691.6988.5789.3488.66322,700
Jul 24, 201989.5291.6089.5291.5890.88361,200
Jul 23, 201988.4590.1088.3390.0789.39390,300
Jul 22, 201988.2788.4886.1687.9587.28334,600
Jul 19, 201988.1889.5087.6988.3787.70335,600
Jul 18, 201985.2188.0785.0687.9287.25737,200
Jul 17, 201987.3787.5085.2585.3384.68659,300
Jul 16, 201988.9289.4987.6387.7187.04553,600
Jul 15, 201989.9190.1088.5689.0188.33427,000
Jul 12, 201991.2992.1288.5289.7689.08681,500
Jul 11, 201991.1491.4189.4091.0290.33283,000
Jul 10, 201990.5991.3090.1090.5689.87360,400
Jul 09, 201988.6490.5388.3490.4289.73343,700
Jul 08, 201990.1391.4889.2889.5288.84227,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...