Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 239.04
+4.93 (2.11%)
At close: Sep 17, 2025
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 2.11% | 15 |
| Sep 16, 2025 | 230.00 | 234.54 | 230.00 | 234.11 | 234.11 | -0.99% | 5 |
| Sep 15, 2025 | 236.11 | 237.90 | 236.11 | 236.45 | 236.45 | -0.03% | 8,085 |
| Sep 12, 2025 | 237.21 | 237.21 | 236.51 | 236.51 | 236.51 | 0.39% | - |
| Sep 11, 2025 | 234.43 | 236.20 | 234.43 | 235.59 | 235.59 | 1.55% | 46 |
| Sep 10, 2025 | 233.94 | 233.94 | 231.54 | 232.00 | 232.00 | 0.95% | 35 |
| Sep 8, 2025 | 229.83 | 230.02 | 229.83 | 229.83 | 229.83 | -0.44% | 11 |
| Sep 5, 2025 | 233.37 | 233.37 | 230.83 | 230.83 | 230.83 | 1.57% | 6 |
| Sep 4, 2025 | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | -0.02% | 6 |
| Sep 3, 2025 | 230.96 | 230.96 | 227.32 | 227.32 | 227.32 | -0.30% | 11 |
| Sep 2, 2025 | 226.40 | 228.00 | 226.40 | 228.00 | 228.00 | 0.31% | 53 |
| Aug 27, 2025 | 225.66 | 227.30 | 225.66 | 227.30 | 227.30 | 0.53% | 36 |
| Aug 26, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 1.32% | 1 |
| Aug 25, 2025 | 224.72 | 228.15 | 223.16 | 223.16 | 223.16 | -0.99% | 132 |
| Aug 22, 2025 | 219.40 | 225.40 | 219.40 | 225.40 | 225.40 | 2.59% | 29 |
| Aug 19, 2025 | 220.62 | 220.62 | 219.70 | 219.70 | 219.70 | 0.78% | 1 |
| Aug 18, 2025 | 218.31 | 218.31 | 218.00 | 218.00 | 218.00 | -0.97% | 28 |
| Aug 15, 2025 | 223.26 | 223.26 | 220.14 | 220.14 | 220.14 | 1.38% | 3 |
| Aug 14, 2025 | 217.20 | 217.20 | 217.15 | 217.15 | 217.15 | -0.78% | 25 |
| Aug 13, 2025 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 0.86% | 2 |
| Aug 12, 2025 | 216.99 | 216.99 | 216.99 | 216.99 | 216.99 | 1.35% | 3 |
| Aug 11, 2025 | 214.09 | 214.09 | 213.27 | 214.09 | 214.09 | 1.64% | 2 |
| Aug 7, 2025 | 210.63 | 210.63 | 210.62 | 210.63 | 210.62 | -0.63% | 49 |
| Aug 5, 2025 | 212.16 | 212.16 | 211.96 | 211.96 | 211.95 | -1.51% | 2 |
| Aug 4, 2025 | 211.71 | 216.20 | 211.71 | 215.22 | 215.21 | 6.10% | 12 |
| Aug 1, 2025 | 206.31 | 206.31 | 202.83 | 202.84 | 202.83 | -4.01% | 37 |
| Jul 30, 2025 | 211.70 | 211.70 | 211.31 | 211.31 | 211.30 | -0.42% | 3 |
| Jul 29, 2025 | 216.96 | 216.96 | 212.20 | 212.20 | 212.19 | -1.71% | 14 |
| Jul 28, 2025 | 216.88 | 217.77 | 215.89 | 215.89 | 215.88 | 2.05% | 4 |
| Jul 25, 2025 | 211.93 | 211.93 | 210.28 | 211.55 | 211.54 | -0.12% | 248 |
| Jul 24, 2025 | 211.81 | 211.81 | 211.81 | 211.81 | 211.80 | -0.09% | 3,164 |
| Jul 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.99 | 0.21% | 1 |
| Jul 18, 2025 | 211.86 | 211.86 | 208.93 | 211.55 | 211.54 | 2.51% | 3,367 |
| Jul 17, 2025 | 206.38 | 206.38 | 206.38 | 206.38 | 206.37 | 2.59% | 3,451 |
| Jul 16, 2025 | 203.51 | 203.51 | 201.17 | 201.17 | 201.16 | -1.15% | 1 |
| Jul 15, 2025 | 203.51 | 203.73 | 203.51 | 203.51 | 203.50 | 0.87% | 3 |
| Jul 14, 2025 | 201.75 | 201.75 | 201.75 | 201.75 | 201.74 | 0.02% | 11 |
| Jul 9, 2025 | 203.69 | 203.69 | 201.70 | 201.70 | 201.69 | -0.35% | 76 |
| Jul 8, 2025 | 202.98 | 202.98 | 202.40 | 202.40 | 202.39 | 0.63% | 1 |
| Jul 7, 2025 | 202.01 | 202.77 | 200.71 | 201.13 | 201.12 | -0.51% | 14 |
| Jul 3, 2025 | 200.98 | 202.16 | 199.83 | 202.16 | 202.15 | 0.34% | 22 |
| Jul 2, 2025 | 199.00 | 201.48 | 199.00 | 201.48 | 201.47 | 2.99% | 18 |
| Jun 30, 2025 | 198.76 | 198.76 | 195.08 | 195.63 | 195.62 | -0.91% | 16 |
| Jun 27, 2025 | 194.98 | 197.43 | 194.33 | 197.43 | 197.42 | 2.59% | 11 |
| Jun 26, 2025 | 191.24 | 192.45 | 188.42 | 192.45 | 192.44 | 2.16% | 4 |
| Jun 25, 2025 | 188.50 | 188.65 | 188.38 | 188.39 | 188.38 | 0.87% | - |
| Jun 24, 2025 | 185.47 | 186.77 | 185.47 | 186.77 | 186.77 | 2.77% | 9 |
| Jun 23, 2025 | 185.12 | 185.12 | 181.73 | 181.73 | 181.73 | -2.59% | 176 |
| Jun 20, 2025 | 186.56 | 186.56 | 186.56 | 186.56 | 186.55 | 0.59% | 8 |
| Jun 18, 2025 | 183.65 | 185.46 | 183.65 | 185.46 | 185.45 | 0.91% | 13 |