Skip to main content
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
166.16
-2.11 (-1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025169.56169.56165.00166.16166.16-1.25%196,691
Feb 20, 2025169.65170.48165.85168.27168.27-0.68%171,273
Feb 19, 2025169.44170.97168.79169.42169.42-1.10%149,599
Feb 18, 2025170.00171.50168.05171.31171.310.72%268,951
Feb 14, 2025168.87171.58168.87170.08170.070.95%180,199
Feb 13, 2025167.38169.56167.38168.48168.470.87%175,805
Feb 12, 2025170.56171.79166.86167.03167.02-3.43%229,306
Feb 11, 2025175.14176.01172.69172.97172.96-1.66%169,372
Feb 10, 2025179.08179.35175.01175.89175.88-1.52%250,653
Feb 7, 2025182.91182.93178.59178.60178.59-2.27%196,936
Feb 6, 2025183.75185.52176.04182.74182.730.18%301,819
Feb 5, 2025181.70183.80180.91182.42182.410.30%247,278
Feb 4, 2025182.76183.35180.72181.88181.87-1.01%232,103
Feb 3, 2025183.54186.22182.47183.73183.72-2.24%221,748
Jan 31, 2025190.04190.04187.06187.94187.93-0.93%160,739
Jan 30, 2025190.35191.13188.84189.71189.701.12%99,099
Jan 29, 2025188.64190.53186.94187.61187.60-1.00%129,577
Jan 28, 2025186.28189.89186.28189.51189.502.04%144,098
Jan 27, 2025185.75187.78183.10185.73185.72-0.51%160,371
Jan 24, 2025185.94188.04184.82186.69186.680.26%146,692
Jan 23, 2025187.17187.40186.00186.20186.19-0.36%172,664
Jan 22, 2025188.25188.25185.62186.88186.87-0.98%187,799
Jan 21, 2025189.18189.18187.44188.73188.720.93%254,731
Jan 17, 2025186.82188.63186.74187.00186.990.72%149,006
Jan 16, 2025187.17187.17184.39185.67185.66-0.65%133,869
Jan 15, 2025186.85187.47183.30186.88186.872.68%219,908
Jan 14, 2025179.92182.05179.16182.01182.001.99%188,115
Jan 13, 2025174.53179.45173.64178.45178.440.89%281,248
Jan 10, 2025178.06178.06174.00176.87176.86-2.16%260,751
Jan 8, 2025179.45181.00178.40180.78180.770.16%175,534
Jan 7, 2025184.17184.24179.35180.49180.48-2.01%199,776
Jan 6, 2025187.83188.96183.41184.20184.19-2.31%311,137
Jan 3, 2025187.35189.24185.93188.55188.540.88%233,137
Jan 2, 2025185.90188.78185.34186.90186.891.07%134,195
Dec 31, 2024186.08186.89184.64184.92184.91-0.18%137,677
Dec 30, 2024185.83187.64184.20185.25185.24-1.27%150,366
Dec 27, 2024188.02189.59185.63187.64187.63-0.97%209,785
Dec 26, 2024186.58189.88186.01189.47189.461.06%135,279
Dec 24, 2024184.34187.64184.29187.49187.481.54%87,253
Dec 23, 2024181.56185.52181.56184.64184.631.16%275,722
Dec 20, 2024179.21184.57179.21182.53182.521.67%794,943
Dec 19, 2024180.11182.27178.32179.54179.530.59%277,408
Dec 18, 2024186.98188.38178.33178.49178.48-4.38%255,861
Dec 17, 2024187.06187.06184.85186.67186.66-0.96%192,523
Dec 16, 2024186.74189.01186.22188.48188.471.01%183,832
Dec 13, 2024188.69188.99185.67186.59186.58-1.20%209,837
Dec 12, 2024189.12190.37188.53188.85188.840.03%196,585
Dec 11, 2024187.23190.10185.84188.79188.781.85%234,548
Dec 10, 2024184.63186.08183.10185.36185.350.35%197,690
Dec 9, 2024185.12188.17184.44184.72184.710.16%165,231
Dec 6, 2024185.53186.72183.71184.42184.41-0.37%129,346
Dec 5, 2024185.26186.63184.44185.11185.10-0.51%233,166
Dec 4, 2024185.51187.27184.50186.06186.050.79%147,460
Dec 3, 2024186.20186.28184.26184.61184.60-0.43%142,920
Dec 2, 2024187.03187.03184.94185.41185.40-1.14%160,718
Nov 29, 2024189.38189.52186.98187.54187.53-0.49%83,337
Nov 27, 2024188.89191.13187.25188.46188.45-0.42%109,859
Nov 26, 2024189.02189.78187.31189.25189.240.03%141,305
Nov 25, 2024189.43193.10189.09189.19189.180.85%323,931
Nov 22, 2024186.20190.00186.20187.60187.590.54%161,407
Nov 21, 2024186.48188.44185.66186.59186.580.66%141,361
Nov 20, 2024183.57185.53181.73185.36185.351.23%144,284
Nov 19, 2024182.63184.53182.04183.11183.10-1.10%163,909
Nov 18, 2024185.31187.57184.39185.14185.13-0.69%151,590
Nov 15, 2024186.97187.16183.82186.42186.41-0.42%177,939
Nov 14, 2024187.27188.87185.29187.20187.190.20%175,011
Nov 13, 2024185.34187.31183.54186.83186.811.51%254,298
Nov 12, 2024187.10187.10183.87184.05184.03-1.55%146,794
Nov 11, 2024186.24187.63185.22186.95186.931.08%114,234
Nov 8, 2024183.44185.46181.44184.95184.930.97%173,806
Nov 7, 2024185.95186.00182.93183.17183.15-1.63%134,518
Nov 6, 2024187.13189.90184.88186.20186.184.75%351,680
Nov 5, 2024174.25179.55174.25177.76177.740.40%423,812
Nov 4, 2024184.05191.00173.58177.06177.04-8.64%503,324
Nov 1, 2024195.11196.89193.18193.81193.79-0.05%299,365
Oct 31, 2024196.62197.12192.78193.90193.88-1.23%151,354
Oct 30, 2024195.54199.52195.33196.32196.300.39%177,763
Oct 29, 2024192.85196.17192.55195.55195.530.38%154,590
Oct 28, 2024193.00195.55191.90194.81194.791.81%128,429
Oct 25, 2024191.92193.13189.98191.35191.330.67%157,952
Oct 24, 2024189.42191.01188.50190.07190.050.98%200,847
Oct 23, 2024191.90192.12186.09188.22188.20-2.21%140,036
Oct 22, 2024190.31193.18190.31192.48192.460.37%163,023
Oct 21, 2024194.07194.25190.66191.77191.75-1.46%175,145
Oct 18, 2024195.55196.69193.97194.62194.60-0.81%142,100
Oct 17, 2024193.42196.28191.75196.21196.191.74%183,743
Oct 16, 2024192.17194.28192.17192.86192.841.02%158,636
Oct 15, 2024190.28192.87188.58190.92190.900.48%142,604
Oct 14, 2024188.33190.11188.33190.00189.981.06%127,632
Oct 11, 2024186.99189.83186.69188.00187.980.95%112,000
Oct 10, 2024184.80186.25182.80186.24186.220.39%179,637
Oct 9, 2024177.77186.63177.77185.52185.504.39%269,359
Oct 8, 2024179.98180.20177.52177.72177.70-0.93%94,563
Oct 7, 2024181.64181.95178.63179.38179.36-0.99%113,675
Oct 4, 2024180.82182.15179.07181.18181.161.52%160,140
Oct 3, 2024178.75178.93176.84178.47178.45-0.99%123,571
Oct 2, 2024175.57180.38175.38180.25180.232.55%170,343
Oct 1, 2024177.19177.19173.98175.77175.75-1.14%119,327
Sep 30, 2024175.80178.04174.97177.80177.780.86%164,783
Sep 27, 2024177.59179.50176.16176.28176.26-0.32%126,616