Skip to main content
logo
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
219.70
+5.68 (2.65%)
Aug 12, 2025, 4:00 PM - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 2025215.56219.89215.56219.70219.702.65%151,911
Aug 11, 2025211.71214.68211.71214.02214.021.29%110,410
Aug 8, 2025210.87214.33210.87211.30211.290.73%102,738
Aug 7, 2025215.34216.78208.34209.76209.75-1.93%183,273
Aug 6, 2025213.50214.69211.53213.88213.870.58%148,709
Aug 5, 2025213.41214.15208.22212.65212.64-0.87%132,018
Aug 4, 2025211.21217.12209.51214.52214.513.60%235,342
Aug 1, 2025207.57207.57200.00207.06207.05-1.34%197,074
Jul 31, 2025210.49220.00208.38209.87209.86-0.31%281,839
Jul 30, 2025210.98212.87208.67210.53210.52-0.32%127,624
Jul 29, 2025214.33214.46210.04211.21211.20-0.64%115,460
Jul 28, 2025216.32216.32211.79212.57212.56-1.48%168,554
Jul 25, 2025212.09216.20210.34215.77215.762.18%258,558
Jul 24, 2025210.11212.38209.21211.17211.160.45%115,506
Jul 23, 2025210.51210.86208.60210.22210.210.73%105,681
Jul 22, 2025206.10209.45205.27208.70208.690.99%205,132
Jul 21, 2025210.74210.74206.28206.66206.65-1.57%206,486
Jul 18, 2025210.89211.84209.13209.95209.94-0.37%258,082
Jul 17, 2025203.71212.01203.71210.72210.713.48%311,816
Jul 16, 2025202.00204.22199.66203.63203.621.70%245,120
Jul 15, 2025205.78205.79199.59200.22200.21-3.09%185,244
Jul 14, 2025204.95206.60203.75206.60206.590.81%148,819
Jul 11, 2025205.96205.96203.80204.95204.94-0.97%101,653
Jul 10, 2025204.39208.05204.06206.96206.951.54%175,424
Jul 9, 2025203.00205.25201.94203.83203.820.97%204,129
Jul 8, 2025201.21203.91201.15201.88201.870.58%304,250
Jul 7, 2025201.44203.42199.11200.72200.71-0.36%246,148
Jul 3, 2025200.19202.67197.87201.45201.440.47%401,710
Jul 2, 2025198.85202.00197.58200.50200.490.90%421,160
Jul 1, 2025195.68199.57194.76198.72198.710.99%338,877
Jun 30, 2025198.28199.49193.99196.77196.76-0.46%294,121
Jun 27, 2025194.80198.94194.80197.67197.662.87%415,010
Jun 26, 2025190.52192.39188.53192.16192.151.31%189,271
Jun 25, 2025186.71189.83186.39189.68189.671.63%156,476
Jun 24, 2025185.47187.91185.01186.63186.621.73%174,905
Jun 23, 2025183.65185.42180.88183.45183.44-0.56%237,981
Jun 20, 2025185.51187.02183.89184.48184.47-0.03%426,993
Jun 18, 2025181.16188.72179.79184.54184.531.21%143,725
Jun 17, 2025182.77185.18181.87182.33182.32-1.14%190,547
Jun 16, 2025183.22186.45183.08184.44184.431.34%119,227
Jun 13, 2025182.04184.48180.00182.01182.00-1.12%131,575
Jun 12, 2025181.24184.11180.44184.08184.070.51%153,660
Jun 11, 2025183.50184.84182.55183.15183.14-0.04%155,345
Jun 10, 2025181.02183.37181.02183.22183.210.20%110,167
Jun 9, 2025183.33183.94181.67182.85182.840.31%142,436
Jun 6, 2025183.52183.52181.19182.29182.281.08%98,235
Jun 5, 2025180.40182.20179.04180.35180.340.37%169,087
Jun 4, 2025181.19181.19179.13179.69179.68-0.36%156,333
Jun 3, 2025178.52181.03178.17180.34180.330.22%207,315
Jun 2, 2025175.56180.02172.54179.95179.942.24%376,987