Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
176.84
+1.71 (0.98%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 176.84 | 178.16 | 175.86 | 176.84 | 176.84 | 0.98% | 184,100 |
| Sep 25, 2024 | 178.44 | 178.85 | 174.95 | 175.13 | 175.13 | -1.71% | 134,313 |
| Sep 24, 2024 | 178.21 | 179.70 | 177.61 | 178.17 | 178.17 | 0.07% | 215,633 |
| Sep 23, 2024 | 179.31 | 180.96 | 177.75 | 178.05 | 178.05 | -0.11% | 155,027 |
| Sep 20, 2024 | 179.28 | 179.28 | 176.84 | 178.24 | 178.24 | -0.83% | 782,747 |
| Sep 19, 2024 | 179.05 | 180.15 | 177.89 | 179.74 | 179.74 | 2.26% | 211,864 |
| Sep 18, 2024 | 176.23 | 178.46 | 174.50 | 175.76 | 175.76 | -0.06% | 236,270 |
| Sep 17, 2024 | 175.70 | 176.37 | 172.75 | 175.86 | 175.86 | 1.17% | 178,734 |
| Sep 16, 2024 | 169.92 | 174.54 | 168.55 | 173.82 | 173.82 | 2.69% | 249,530 |
| Sep 13, 2024 | 167.97 | 170.11 | 167.97 | 169.26 | 169.26 | 1.30% | 133,817 |
| Sep 12, 2024 | 165.65 | 167.89 | 164.51 | 167.08 | 167.08 | 1.25% | 118,327 |
| Sep 11, 2024 | 163.78 | 165.11 | 159.88 | 165.02 | 165.02 | 0.15% | 231,626 |
| Sep 10, 2024 | 165.31 | 165.37 | 162.25 | 164.77 | 164.77 | -0.31% | 127,994 |
| Sep 9, 2024 | 164.89 | 167.54 | 163.81 | 165.29 | 165.29 | 0.85% | 160,639 |
| Sep 6, 2024 | 168.02 | 169.50 | 163.45 | 163.90 | 163.90 | -2.53% | 130,275 |
| Sep 5, 2024 | 170.26 | 170.29 | 166.88 | 168.16 | 168.16 | -0.75% | 141,035 |
| Sep 4, 2024 | 170.04 | 172.00 | 168.58 | 169.43 | 169.43 | -0.73% | 109,500 |
| Sep 3, 2024 | 171.86 | 172.56 | 169.47 | 170.68 | 170.68 | -1.81% | 143,219 |
| Aug 30, 2024 | 174.08 | 174.08 | 171.00 | 173.83 | 173.83 | 0.28% | 191,791 |
| Aug 29, 2024 | 172.52 | 174.79 | 171.32 | 173.35 | 173.35 | 1.25% | 117,596 |
| Aug 28, 2024 | 172.15 | 173.76 | 171.20 | 171.21 | 171.21 | -1.10% | 146,985 |
| Aug 27, 2024 | 172.44 | 174.16 | 172.18 | 173.11 | 173.11 | -0.18% | 117,239 |
| Aug 26, 2024 | 175.47 | 175.54 | 172.23 | 173.43 | 173.43 | -0.24% | 129,987 |
| Aug 23, 2024 | 174.41 | 176.87 | 172.90 | 173.85 | 173.85 | 0.67% | 138,352 |
| Aug 22, 2024 | 172.78 | 173.47 | 170.99 | 172.69 | 172.69 | 0.20% | 131,278 |
| Aug 21, 2024 | 170.67 | 172.67 | 168.42 | 172.35 | 172.35 | 1.27% | 267,932 |
| Aug 20, 2024 | 171.77 | 171.96 | 169.20 | 170.19 | 170.19 | -1.05% | 180,641 |
| Aug 19, 2024 | 172.53 | 173.93 | 171.19 | 172.00 | 172.00 | -0.15% | 120,425 |
| Aug 16, 2024 | 171.32 | 173.62 | 171.32 | 172.25 | 172.25 | 0.16% | 245,341 |
| Aug 15, 2024 | 170.57 | 172.33 | 169.45 | 171.98 | 171.98 | 2.65% | 188,180 |
| Aug 14, 2024 | 168.25 | 168.25 | 166.23 | 167.54 | 167.54 | 0.10% | 176,441 |
| Aug 13, 2024 | 165.58 | 168.08 | 165.17 | 167.37 | 167.37 | 1.96% | 139,222 |
| Aug 12, 2024 | 165.07 | 165.19 | 163.00 | 164.15 | 164.15 | -0.55% | 177,858 |
| Aug 9, 2024 | 163.32 | 165.63 | 162.21 | 165.05 | 165.05 | 0.95% | 190,232 |
| Aug 8, 2024 | 161.53 | 163.80 | 160.91 | 163.50 | 163.50 | 2.25% | 234,806 |
| Aug 7, 2024 | 163.86 | 165.73 | 159.82 | 159.91 | 159.90 | -0.81% | 202,155 |
| Aug 6, 2024 | 161.27 | 164.67 | 160.21 | 161.21 | 161.20 | 0.26% | 178,594 |
| Aug 5, 2024 | 161.08 | 164.16 | 158.59 | 160.79 | 160.78 | -5.17% | 290,484 |
| Aug 2, 2024 | 176.07 | 176.07 | 168.97 | 169.55 | 169.54 | -5.24% | 216,110 |
| Aug 1, 2024 | 185.70 | 185.71 | 177.58 | 178.92 | 178.91 | -3.61% | 185,901 |
| Jul 31, 2024 | 185.94 | 189.81 | 183.15 | 185.62 | 185.61 | 0.43% | 326,580 |
| Jul 30, 2024 | 184.54 | 185.60 | 182.00 | 184.82 | 184.81 | 0.50% | 414,533 |
| Jul 29, 2024 | 177.00 | 187.29 | 175.76 | 183.90 | 183.89 | 3.89% | 608,477 |
| Jul 26, 2024 | 174.10 | 177.49 | 173.63 | 177.02 | 177.01 | 1.85% | 349,050 |
| Jul 25, 2024 | 168.92 | 175.77 | 168.92 | 173.80 | 173.79 | 2.68% | 222,615 |
| Jul 24, 2024 | 170.39 | 172.55 | 168.79 | 169.27 | 169.26 | -1.40% | 314,989 |
| Jul 23, 2024 | 170.76 | 172.70 | 170.55 | 171.68 | 171.67 | 0.22% | 200,694 |
| Jul 22, 2024 | 169.03 | 171.41 | 167.34 | 171.31 | 171.30 | 2.01% | 209,355 |
| Jul 19, 2024 | 168.98 | 169.58 | 167.48 | 167.94 | 167.93 | -0.91% | 181,731 |
| Jul 18, 2024 | 171.99 | 174.74 | 169.36 | 169.48 | 169.47 | -1.76% | 311,472 |
| Jul 17, 2024 | 171.48 | 172.75 | 170.28 | 172.52 | 172.51 | 0.38% | 210,965 |
| Jul 16, 2024 | 168.68 | 172.27 | 168.59 | 171.86 | 171.85 | 2.08% | 241,998 |
| Jul 15, 2024 | 167.23 | 169.89 | 166.89 | 168.35 | 168.34 | 0.87% | 176,181 |
| Jul 12, 2024 | 165.43 | 168.66 | 164.52 | 166.89 | 166.88 | 1.10% | 312,174 |
| Jul 11, 2024 | 161.02 | 165.35 | 159.35 | 165.07 | 165.06 | 3.47% | 308,836 |
| Jul 10, 2024 | 155.11 | 159.71 | 155.11 | 159.54 | 159.53 | 3.12% | 317,379 |
| Jul 9, 2024 | 153.38 | 156.73 | 152.37 | 154.72 | 154.71 | -0.08% | 315,461 |
| Jul 8, 2024 | 156.27 | 156.85 | 154.59 | 154.85 | 154.84 | 0.05% | 224,646 |
| Jul 5, 2024 | 156.56 | 156.91 | 154.13 | 154.78 | 154.77 | -1.23% | 420,843 |
| Jul 3, 2024 | 157.99 | 158.97 | 156.58 | 156.71 | 156.70 | -0.82% | 255,835 |
| Jul 2, 2024 | 156.44 | 158.24 | 154.38 | 158.01 | 158.00 | 1.95% | 334,278 |
| Jul 1, 2024 | 156.49 | 158.21 | 154.82 | 154.99 | 154.98 | -0.79% | 290,043 |
| Jun 28, 2024 | 156.48 | 157.23 | 154.95 | 156.23 | 156.22 | 0.38% | 628,092 |
| Jun 27, 2024 | 157.13 | 157.31 | 155.01 | 155.64 | 155.63 | -0.86% | 270,927 |
| Jun 26, 2024 | 158.70 | 158.71 | 156.79 | 156.99 | 156.98 | -1.85% | 361,357 |
| Jun 25, 2024 | 159.04 | 160.64 | 157.84 | 159.95 | 159.94 | 0.19% | 346,801 |
| Jun 24, 2024 | 157.70 | 161.05 | 157.37 | 159.65 | 159.64 | 1.73% | 272,298 |
| Jun 21, 2024 | 155.36 | 157.51 | 154.52 | 156.93 | 156.92 | 1.12% | 1,281,629 |
| Jun 20, 2024 | 152.91 | 155.84 | 152.89 | 155.19 | 155.18 | 1.41% | 295,868 |
| Jun 18, 2024 | 152.07 | 153.50 | 151.58 | 153.03 | 153.02 | 0.86% | 297,722 |
| Jun 17, 2024 | 148.73 | 152.02 | 147.13 | 151.73 | 151.72 | 2.24% | 579,379 |
| Jun 14, 2024 | 150.13 | 150.53 | 147.60 | 148.40 | 148.39 | -2.37% | 397,385 |
| Jun 13, 2024 | 154.48 | 154.48 | 151.74 | 152.01 | 152.00 | -2.11% | 281,133 |
| Jun 12, 2024 | 156.68 | 158.98 | 154.67 | 155.28 | 155.27 | 0.90% | 215,392 |
| Jun 11, 2024 | 154.57 | 154.85 | 152.98 | 153.89 | 153.88 | -0.81% | 211,897 |
| Jun 10, 2024 | 154.47 | 155.54 | 153.99 | 155.14 | 155.13 | -0.31% | 260,766 |
| Jun 7, 2024 | 155.83 | 157.01 | 155.44 | 155.63 | 155.62 | -0.56% | 187,326 |
| Jun 6, 2024 | 158.80 | 158.80 | 156.06 | 156.51 | 156.50 | -1.21% | 265,777 |
| Jun 5, 2024 | 159.81 | 159.81 | 157.56 | 158.43 | 158.42 | -0.63% | 312,427 |
| Jun 4, 2024 | 161.06 | 162.96 | 158.64 | 159.43 | 159.42 | -1.68% | 190,426 |
| Jun 3, 2024 | 163.25 | 163.25 | 160.48 | 162.16 | 162.15 | -0.27% | 239,343 |
| May 31, 2024 | 160.63 | 162.78 | 160.50 | 162.60 | 162.59 | 1.26% | 310,849 |
| May 30, 2024 | 159.20 | 160.62 | 158.17 | 160.57 | 160.56 | 1.34% | 182,526 |
| May 29, 2024 | 158.27 | 158.74 | 157.38 | 158.45 | 158.44 | -0.93% | 198,890 |
| May 28, 2024 | 160.67 | 160.99 | 158.72 | 159.94 | 159.93 | -0.33% | 378,826 |
| May 24, 2024 | 158.00 | 160.93 | 157.41 | 160.47 | 160.46 | 2.12% | 157,127 |
| May 23, 2024 | 158.96 | 160.28 | 156.92 | 157.14 | 157.13 | -0.76% | 179,449 |
| May 22, 2024 | 158.83 | 159.56 | 157.26 | 158.35 | 158.34 | -0.51% | 155,472 |
| May 21, 2024 | 157.03 | 159.31 | 156.90 | 159.16 | 159.15 | 1.20% | 245,030 |
| May 20, 2024 | 159.50 | 159.73 | 157.13 | 157.28 | 157.27 | -1.29% | 138,446 |
| May 17, 2024 | 159.66 | 159.90 | 157.80 | 159.34 | 159.33 | 0.23% | 183,244 |
| May 16, 2024 | 159.88 | 161.00 | 158.96 | 158.97 | 158.96 | -0.94% | 176,774 |
| May 15, 2024 | 160.35 | 161.27 | 159.72 | 160.48 | 160.47 | 0.92% | 206,744 |
| May 14, 2024 | 157.76 | 159.14 | 157.19 | 159.02 | 159.00 | 1.53% | 225,690 |
| May 13, 2024 | 158.20 | 158.70 | 156.13 | 156.63 | 156.61 | -0.66% | 214,349 |
| May 10, 2024 | 158.00 | 158.12 | 156.82 | 157.67 | 157.65 | 0.28% | 158,040 |
| May 9, 2024 | 157.27 | 158.66 | 156.89 | 157.23 | 157.21 | 0.29% | 192,447 |
| May 8, 2024 | 155.06 | 159.28 | 155.06 | 156.77 | 156.75 | 0.78% | 522,954 |
| May 7, 2024 | 154.29 | 158.97 | 154.29 | 155.56 | 155.54 | -1.06% | 510,382 |
| May 6, 2024 | 157.88 | 161.16 | 155.00 | 157.23 | 157.21 | -1.95% | 1,143,439 |