Skip to main content
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
182.53
+2.99 (1.67%)
Dec 20, 2024, 4:00 PM EST - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024179.21184.57179.21182.53182.531.67%670,901
Dec 19, 2024180.11182.27178.32179.54179.540.59%277,408
Dec 18, 2024186.98188.38178.33178.49178.49-4.38%255,900
Dec 17, 2024187.06187.06184.85186.67186.67-0.96%192,523
Dec 16, 2024186.74189.01186.22188.48188.481.01%183,832
Dec 13, 2024188.69188.99185.67186.59186.59-1.20%209,837
Dec 12, 2024189.12190.37188.53188.85188.850.03%196,600
Dec 11, 2024187.23190.10185.84188.79188.791.85%234,548
Dec 10, 2024184.63186.08183.10185.36185.360.35%197,700
Dec 9, 2024185.12188.17184.44184.72184.720.16%165,231
Dec 6, 2024185.53186.72183.71184.42184.42-0.37%129,346
Dec 5, 2024185.26186.63184.44185.11185.11-0.51%233,200
Dec 4, 2024185.51187.27184.50186.06186.060.79%147,500
Dec 3, 2024186.20186.28184.26184.61184.61-0.43%142,920
Dec 2, 2024187.03187.03184.94185.41185.41-1.14%160,718
Nov 29, 2024189.38189.52186.98187.54187.54-0.49%83,337
Nov 27, 2024188.89191.13187.25188.46188.46-0.42%109,900
Nov 26, 2024189.02189.78187.31189.25189.250.03%141,305
Nov 25, 2024189.43193.10189.09189.19189.190.85%323,931
Nov 22, 2024186.20190.00186.20187.60187.600.54%161,407
Nov 21, 2024186.48188.44185.66186.59186.590.66%141,400
Nov 20, 2024183.57185.53181.73185.36185.361.23%144,300
Nov 19, 2024182.63184.53182.04183.11183.11-1.10%163,909
Nov 18, 2024185.31187.57184.39185.14185.14-0.69%151,600
Nov 15, 2024186.97187.16183.82186.42186.42-0.42%177,939
Nov 14, 2024187.27188.87185.29187.20187.200.20%175,011
Nov 13, 2024185.34187.31183.54186.83186.821.51%254,300
Nov 12, 2024187.10187.10183.87184.05184.04-1.55%146,800
Nov 11, 2024186.24187.63185.22186.95186.941.08%114,234
Nov 8, 2024183.44185.46181.44184.95184.940.97%173,806
Nov 7, 2024185.95186.00182.93183.17183.16-1.63%134,518
Nov 6, 2024187.13189.90184.88186.20186.194.75%351,700
Nov 5, 2024174.25179.55174.25177.76177.750.40%423,812
Nov 4, 2024184.05191.00173.58177.06177.05-8.64%503,324
Nov 1, 2024195.11196.89193.18193.81193.80-0.05%299,400
Oct 31, 2024196.62197.12192.78193.90193.89-1.23%151,400
Oct 30, 2024195.54199.52195.33196.32196.310.39%177,800
Oct 29, 2024192.85196.17192.55195.55195.540.38%154,600
Oct 28, 2024193.00195.55191.90194.81194.801.81%128,429
Oct 25, 2024191.92193.13189.98191.35191.340.67%158,000
Oct 24, 2024189.42191.01188.50190.07190.060.98%200,847
Oct 23, 2024191.90192.12186.09188.22188.21-2.21%140,036
Oct 22, 2024190.31193.18190.31192.48192.470.37%163,023
Oct 21, 2024194.07194.25190.66191.77191.76-1.46%175,145
Oct 18, 2024195.55196.69193.97194.62194.61-0.81%142,100
Oct 17, 2024193.42196.28191.75196.21196.201.74%183,743
Oct 16, 2024192.17194.28192.17192.86192.851.02%158,636
Oct 15, 2024190.28192.87188.58190.92190.910.48%142,604
Oct 14, 2024188.33190.11188.33190.00189.991.06%127,632
Oct 11, 2024186.99189.83186.69188.00187.990.95%112,000
Oct 10, 2024184.80186.25182.80186.24186.230.39%179,637
Oct 9, 2024177.77186.63177.77185.52185.514.39%269,400
Oct 8, 2024179.98180.20177.52177.72177.71-0.93%94,600
Oct 7, 2024181.64181.95178.63179.38179.37-0.99%113,700
Oct 4, 2024180.82182.15179.07181.18181.171.52%160,140
Oct 3, 2024178.75178.93176.84178.47178.46-0.99%123,600
Oct 2, 2024175.57180.38175.38180.25180.242.55%170,343
Oct 1, 2024177.19177.19173.98175.77175.76-1.14%119,327
Sep 30, 2024175.80178.04174.97177.80177.790.86%164,800
Sep 27, 2024177.59179.50176.16176.28176.27-0.32%126,616
Sep 26, 2024176.84178.16175.86176.84176.830.98%184,100
Sep 25, 2024178.44178.85174.95175.13175.12-1.71%134,313
Sep 24, 2024178.21179.70177.61178.17178.160.07%215,633
Sep 23, 2024179.31180.96177.75178.05178.04-0.11%155,027
Sep 20, 2024179.28179.28176.84178.24178.23-0.83%782,747
Sep 19, 2024179.05180.15177.89179.74179.732.26%211,900
Sep 18, 2024176.23178.46174.50175.76175.75-0.06%236,300
Sep 17, 2024175.70176.37172.75175.86175.851.17%178,734
Sep 16, 2024169.92174.54168.55173.82173.812.69%249,530
Sep 13, 2024167.97170.11167.97169.26169.251.30%133,817
Sep 12, 2024165.65167.89164.51167.08167.071.25%118,327
Sep 11, 2024163.78165.11159.88165.02165.010.15%231,626
Sep 10, 2024165.31165.37162.25164.77164.76-0.31%128,000
Sep 9, 2024164.89167.54163.81165.29165.280.85%160,639
Sep 6, 2024168.02169.50163.45163.90163.89-2.53%130,300
Sep 5, 2024170.26170.29166.88168.16168.15-0.75%141,035
Sep 4, 2024170.04172.00168.58169.43169.42-0.73%109,518
Sep 3, 2024171.86172.56169.47170.68170.67-1.81%143,219
Aug 30, 2024174.08174.08171.00173.83173.820.28%191,800
Aug 29, 2024172.52174.79171.32173.35173.341.25%117,600
Aug 28, 2024172.15173.76171.20171.21171.20-1.10%147,000
Aug 27, 2024172.44174.16172.18173.11173.10-0.18%117,239
Aug 26, 2024175.47175.54172.23173.43173.42-0.24%130,000
Aug 23, 2024174.41176.87172.90173.85173.840.67%138,400
Aug 22, 2024172.78173.47170.99172.69172.680.20%131,300
Aug 21, 2024170.67172.67168.42172.35172.341.27%267,932
Aug 20, 2024171.77171.96169.20170.19170.18-1.05%180,641
Aug 19, 2024172.53173.93171.19172.00171.99-0.15%120,425
Aug 16, 2024171.32173.62171.32172.25172.240.16%245,341
Aug 15, 2024170.57172.33169.45171.98171.972.65%188,200
Aug 14, 2024168.25168.25166.23167.54167.530.10%176,441
Aug 13, 2024165.58168.08165.17167.37167.361.96%139,222
Aug 12, 2024165.07165.19163.00164.15164.14-0.55%177,900
Aug 9, 2024163.32165.63162.21165.05165.040.95%190,232
Aug 8, 2024161.53163.80160.91163.50163.492.25%234,806
Aug 7, 2024163.86165.73159.82159.91159.89-0.81%202,200
Aug 6, 2024161.27164.67160.21161.21161.190.26%178,600
Aug 5, 2024161.08164.16158.59160.79160.77-5.17%290,500
Aug 2, 2024176.07176.07168.97169.55169.53-5.24%216,110
Aug 1, 2024185.70185.71177.58178.92178.90-3.61%185,901