Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
163.06
+4.42 (2.79%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 159.51 | 164.52 | 159.51 | 163.06 | 163.06 | 2.79% | 195,693 |
| Apr 23, 2025 | 162.94 | 166.21 | 158.10 | 158.64 | 158.64 | 0.10% | 199,565 |
| Apr 22, 2025 | 156.53 | 158.96 | 156.29 | 158.48 | 158.48 | 3.29% | 170,151 |
| Apr 21, 2025 | 155.00 | 155.24 | 151.30 | 153.43 | 153.43 | -1.70% | 164,493 |
| Apr 17, 2025 | 155.86 | 158.31 | 155.42 | 156.09 | 156.09 | 0.31% | 190,780 |
| Apr 16, 2025 | 157.25 | 159.67 | 153.56 | 155.60 | 155.60 | -1.96% | 218,485 |
| Apr 15, 2025 | 159.42 | 160.80 | 158.25 | 158.71 | 158.71 | 0.12% | 164,959 |
| Apr 14, 2025 | 161.74 | 161.74 | 157.31 | 158.52 | 158.52 | 0.44% | 302,754 |
| Apr 11, 2025 | 152.41 | 158.59 | 150.94 | 157.83 | 157.83 | 2.80% | 227,723 |
| Apr 10, 2025 | 155.83 | 157.28 | 149.36 | 153.53 | 153.53 | -3.94% | 277,806 |
| Apr 9, 2025 | 140.24 | 163.21 | 140.21 | 159.83 | 159.83 | 11.50% | 313,766 |
| Apr 8, 2025 | 150.49 | 152.15 | 141.56 | 143.35 | 143.35 | -1.51% | 256,298 |
| Apr 7, 2025 | 145.25 | 152.94 | 139.22 | 145.55 | 145.55 | -2.18% | 410,215 |
| Apr 4, 2025 | 153.94 | 155.10 | 146.61 | 148.80 | 148.80 | -5.87% | 319,687 |
| Apr 3, 2025 | 165.26 | 165.26 | 156.62 | 158.08 | 158.08 | -8.39% | 326,279 |
| Apr 2, 2025 | 167.17 | 173.47 | 167.17 | 172.56 | 172.56 | 1.85% | 160,785 |
| Apr 1, 2025 | 168.72 | 169.97 | 166.35 | 169.43 | 169.43 | 0.83% | 165,978 |
| Mar 31, 2025 | 165.21 | 168.90 | 163.38 | 168.03 | 168.03 | 0.49% | 208,087 |
| Mar 28, 2025 | 169.70 | 169.94 | 165.97 | 167.21 | 167.21 | -2.06% | 137,777 |
| Mar 27, 2025 | 171.65 | 172.52 | 169.76 | 170.73 | 170.73 | -1.13% | 170,359 |
| Mar 26, 2025 | 172.69 | 174.76 | 171.49 | 172.69 | 172.69 | -0.06% | 170,368 |
| Mar 25, 2025 | 173.09 | 174.02 | 171.35 | 172.80 | 172.80 | 0.58% | 219,156 |
| Mar 24, 2025 | 169.64 | 172.34 | 169.64 | 171.81 | 171.81 | 2.20% | 192,143 |
| Mar 21, 2025 | 167.52 | 168.99 | 166.63 | 168.11 | 168.11 | -0.78% | 578,287 |
| Mar 20, 2025 | 168.94 | 172.13 | 168.94 | 169.43 | 169.43 | -0.67% | 248,068 |
| Mar 19, 2025 | 165.85 | 172.16 | 165.85 | 170.58 | 170.58 | 2.63% | 327,854 |
| Mar 18, 2025 | 164.66 | 167.28 | 164.66 | 166.21 | 166.21 | 0.65% | 190,299 |
| Mar 17, 2025 | 162.86 | 166.39 | 161.68 | 165.14 | 165.14 | 1.24% | 253,491 |
| Mar 14, 2025 | 161.62 | 167.05 | 160.71 | 163.12 | 163.12 | 2.70% | 326,200 |
| Mar 13, 2025 | 161.78 | 162.71 | 157.97 | 158.83 | 158.83 | -1.72% | 297,123 |
| Mar 12, 2025 | 163.04 | 163.32 | 158.80 | 161.61 | 161.61 | 0.87% | 352,533 |
| Mar 11, 2025 | 154.99 | 161.17 | 153.69 | 160.22 | 160.22 | 3.60% | 517,659 |
| Mar 10, 2025 | 156.47 | 157.42 | 151.63 | 154.65 | 154.65 | -3.08% | 353,158 |
| Mar 7, 2025 | 160.81 | 161.45 | 157.22 | 159.57 | 159.57 | -1.34% | 299,466 |
| Mar 6, 2025 | 162.78 | 165.66 | 160.79 | 161.74 | 161.74 | -2.40% | 283,203 |
| Mar 5, 2025 | 161.36 | 166.33 | 160.53 | 165.72 | 165.72 | 2.78% | 251,528 |
| Mar 4, 2025 | 165.64 | 165.64 | 159.79 | 161.23 | 161.23 | -3.66% | 337,102 |
| Mar 3, 2025 | 171.56 | 173.46 | 165.62 | 167.35 | 167.35 | -2.05% | 232,687 |
| Feb 28, 2025 | 167.87 | 171.28 | 167.49 | 170.85 | 170.85 | 2.13% | 457,789 |
| Feb 27, 2025 | 167.96 | 169.54 | 166.97 | 167.28 | 167.28 | 0.02% | 172,223 |
| Feb 26, 2025 | 166.29 | 169.16 | 166.23 | 167.24 | 167.24 | 0.92% | 198,989 |
| Feb 25, 2025 | 167.00 | 168.16 | 163.45 | 165.72 | 165.72 | -0.10% | 227,066 |
| Feb 24, 2025 | 167.00 | 167.11 | 164.15 | 165.88 | 165.88 | -0.17% | 167,642 |
| Feb 21, 2025 | 169.56 | 169.56 | 165.00 | 166.16 | 166.16 | -1.25% | 196,691 |
| Feb 20, 2025 | 169.65 | 170.48 | 165.85 | 168.27 | 168.27 | -0.68% | 171,273 |
| Feb 19, 2025 | 169.44 | 170.97 | 168.79 | 169.42 | 169.42 | -1.10% | 149,599 |
| Feb 18, 2025 | 170.00 | 171.50 | 168.05 | 171.31 | 171.31 | 0.72% | 268,951 |
| Feb 14, 2025 | 168.87 | 171.58 | 168.87 | 170.08 | 170.07 | 0.95% | 180,199 |
| Feb 13, 2025 | 167.38 | 169.56 | 167.38 | 168.48 | 168.47 | 0.87% | 175,805 |
| Feb 12, 2025 | 170.56 | 171.79 | 166.86 | 167.03 | 167.02 | -3.43% | 229,306 |