Home

Affiliated Managers Group (AMG)

271.55
+5.39 (2.03%)
NYSE · Last Trade: Dec 3rd, 6:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Affiliated Managers Group (AMG)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025266.39272.16266.39271.55200,786271.55
12/02/2025268.58276.24264.01266.16215,010266.16
12/01/2025266.41272.00266.41267.58393,483267.58
11/28/2025264.01270.27264.01268.83116,785268.83
11/26/2025266.24271.48265.38267.60251,350267.60
11/25/2025260.60266.30259.84266.11304,683266.11
11/24/2025257.08263.59256.79263.23272,848263.23
11/21/2025254.43258.82252.00256.87280,001256.87
11/20/2025257.83261.27251.33252.92372,876252.92
11/19/2025250.25254.41248.11253.85414,246253.85
11/18/2025250.17253.20246.11250.46161,414250.46
11/17/2025257.74259.60248.71251.23259,301251.23
11/14/2025257.32259.99254.90258.31308,942258.31
11/13/2025262.09265.59257.35259.10302,749259.10
11/12/2025258.02264.81256.92264.80417,783264.79
11/11/2025259.83260.60256.44257.65512,137257.64
11/10/2025262.00262.68258.05259.57147,855259.56
11/07/2025258.09259.33251.19259.26347,371259.25
11/06/2025256.87261.32254.96258.79280,363258.78
11/05/2025252.43259.47251.49256.74334,779256.73
11/04/2025256.54256.54250.87251.44399,659251.43
11/03/2025247.90256.81242.76256.56698,670256.55
10/31/2025236.96240.91236.32237.96334,983237.95
10/30/2025237.19240.19236.50236.68151,652236.67
10/29/2025238.02240.76235.03237.90172,943237.89
10/28/2025240.53241.82239.03240.55178,036240.54
10/27/2025242.99247.66241.84242.01251,726242.00
10/24/2025238.95243.00237.13240.27191,927240.26
10/23/2025238.79241.59235.98238.95175,465238.94
10/22/2025238.82239.97234.22236.91248,506236.90
10/21/2025240.78245.35237.82238.80276,709238.79
10/20/2025237.69244.33236.59243.10283,826243.09
10/17/2025233.45236.68231.53235.60171,022235.59
10/16/2025240.28242.73232.19233.85204,245233.84
10/15/2025241.59242.50236.49238.78140,413238.77
10/14/2025235.05243.65235.05239.13252,467239.12
10/13/2025233.62238.58233.62236.75139,622236.74
10/10/2025241.58244.03230.26230.78182,854230.77
10/09/2025243.81245.93239.54241.83109,173241.82
10/08/2025241.63245.50238.43242.13177,400242.12
10/07/2025246.20246.20239.26239.95192,293239.94
10/06/2025243.21245.98239.07244.90170,791244.89
10/03/2025238.22243.82237.25243.04437,036243.03
10/02/2025231.30236.64230.10236.55187,594236.54
10/01/2025236.85236.85230.89231.01219,337231.00
9/30/2025238.93240.70236.41238.43144,074238.42
9/29/2025240.73240.73237.25238.73145,386238.72
9/26/2025238.38241.02238.21239.04180,124239.03
9/25/2025235.27238.26235.23237.66134,528237.65
9/24/2025242.05243.60235.97237.24230,848237.23
9/23/2025246.14250.15240.80241.85324,307241.84
9/22/2025242.37245.00240.09244.01211,649244.00
9/19/2025244.52245.34242.08242.87328,724242.86
9/18/2025240.00245.97238.29244.34267,978244.33
9/17/2025235.74240.79234.91238.28345,954238.27
9/16/2025235.00236.83233.69234.78250,087234.77
9/15/2025236.11238.14233.69234.88224,094234.87
9/12/2025235.97238.29235.16236.11206,428236.10
9/11/2025231.25237.18231.25235.96275,035235.95
9/10/2025232.13234.62230.28232.44157,803232.43
9/09/2025230.79233.18229.65231.96197,242231.95
9/08/2025229.00231.39229.00231.19132,337231.18
9/05/2025233.37235.00228.53230.28119,682230.27
9/04/2025232.00233.25228.88233.05144,710233.04