Home

Affiliated Managers Group (AMG)

228.05
+3.23 (1.44%)
NYSE · Last Trade: Sep 2nd, 12:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Affiliated Managers Group (AMG)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025227.62227.94223.44224.82137,266224.82
8/28/2025228.68228.68225.30227.42174,343227.42
8/27/2025224.83229.40224.76227.79189,589227.79
8/26/2025224.63226.85224.06226.31190,031226.31
8/25/2025224.72226.18223.66224.38146,651224.38
8/22/2025219.52225.98218.22224.94217,039224.94
8/21/2025215.60219.09215.60218.3592,748218.35
8/20/2025217.41218.86215.00216.85145,704216.85
8/19/2025218.45220.31216.42217.65201,196217.65
8/18/2025216.75219.79215.84219.09258,850219.09
8/15/2025222.39222.94218.30218.70129,889218.70
8/14/2025221.59224.30220.01222.99136,838222.99
8/13/2025220.55223.97218.69223.35221,201223.35
8/12/2025215.56219.89215.56219.70151,910219.70
8/11/2025211.71214.68211.71214.02110,410214.02
8/08/2025210.87214.32210.87211.30102,738211.29
8/07/2025215.34216.78208.34209.76183,273209.75
8/06/2025213.50214.69211.53213.88148,709213.87
8/05/2025213.41214.15208.22212.65132,018212.64
8/04/2025211.21217.12209.51214.52235,342214.51
8/01/2025207.57207.57200.00207.06201,624207.05
7/31/2025210.49220.00208.38209.87281,836209.86
7/30/2025210.98212.87208.67210.53127,524210.52
7/29/2025214.33214.46210.04211.21115,460211.20
7/28/2025216.32216.32211.79212.57168,554212.56
7/25/2025212.09216.20210.34215.77258,558215.76
7/24/2025210.11212.38209.21211.17115,506211.16
7/23/2025210.51210.85208.60210.22105,681210.21
7/22/2025206.10209.45205.27208.70205,132208.69
7/21/2025210.74210.74206.28206.66206,486206.65
7/18/2025210.89211.84209.13209.95258,082209.94
7/17/2025203.71212.01203.71210.72311,816210.71
7/16/2025202.00204.22199.66203.63245,120203.62
7/15/2025205.78205.79199.59200.22185,239200.21
7/14/2025204.95206.60203.75206.60148,819206.59
7/11/2025205.96205.96203.80204.95101,653204.94
7/10/2025204.39208.05204.06206.96175,424206.95
7/09/2025203.00205.25201.94203.83204,129203.82
7/08/2025201.21203.91201.15201.88304,250201.87
7/07/2025201.44203.42199.11200.72246,148200.71
7/03/2025200.19202.67197.87201.45401,710201.44
7/02/2025198.85202.00197.57200.50421,160200.49
7/01/2025195.68199.57194.76198.72338,877198.71
6/30/2025198.28199.49193.99196.77294,121196.76
6/27/2025194.80198.94194.80197.67415,010197.66
6/26/2025190.52192.38188.53192.16189,149192.15
6/25/2025186.71189.83186.39189.68156,476189.67
6/24/2025185.47187.91185.01186.63174,905186.62
6/23/2025183.65185.42180.88183.45237,956183.44
6/20/2025185.51187.02183.89184.48426,993184.47
6/18/2025181.16188.72179.79184.54143,725184.53
6/17/2025182.77185.18181.87182.33190,547182.32
6/16/2025183.22186.45183.07184.44119,227184.43
6/13/2025182.04184.48180.00182.01131,575182.00
6/12/2025181.24184.11180.44184.08153,660184.07
6/11/2025183.50184.84182.55183.15159,588183.14
6/10/2025181.02183.37181.02183.22110,167183.21
6/09/2025183.33183.94181.67182.85142,436182.84
6/06/2025183.52183.52181.19182.2998,235182.28
6/05/2025180.40182.20179.04180.35169,087180.34
6/04/2025181.19181.19179.13179.69156,333179.68
6/03/2025178.52181.03178.17180.34207,315180.33
6/02/2025175.56180.02172.54179.95376,987179.94