Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
206.66
-3.29 (-1.57%)
Jul 21, 2025, 4:00 PM - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 210.74 | 210.74 | 206.28 | 206.66 | 206.66 | -1.57% | 206,486 |
| Jul 18, 2025 | 210.89 | 211.84 | 209.13 | 209.95 | 209.95 | -0.37% | 258,082 |
| Jul 17, 2025 | 203.71 | 212.01 | 203.71 | 210.72 | 210.72 | 3.48% | 311,816 |
| Jul 16, 2025 | 202.00 | 204.22 | 199.66 | 203.63 | 203.63 | 1.70% | 245,120 |
| Jul 15, 2025 | 205.78 | 205.79 | 199.59 | 200.22 | 200.22 | -3.09% | 185,244 |
| Jul 14, 2025 | 204.95 | 206.60 | 203.75 | 206.60 | 206.60 | 0.81% | 148,819 |
| Jul 11, 2025 | 205.96 | 205.96 | 203.80 | 204.95 | 204.95 | -0.97% | 101,653 |
| Jul 10, 2025 | 204.39 | 208.05 | 204.06 | 206.96 | 206.96 | 1.54% | 175,424 |
| Jul 9, 2025 | 203.00 | 205.25 | 201.94 | 203.83 | 203.83 | 0.97% | 204,129 |
| Jul 8, 2025 | 201.21 | 203.91 | 201.15 | 201.88 | 201.88 | 0.58% | 304,250 |
| Jul 7, 2025 | 201.44 | 203.42 | 199.11 | 200.72 | 200.72 | -0.36% | 246,148 |
| Jul 3, 2025 | 200.19 | 202.67 | 197.87 | 201.45 | 201.45 | 0.47% | 401,710 |
| Jul 2, 2025 | 198.85 | 202.00 | 197.58 | 200.50 | 200.50 | 0.90% | 421,160 |
| Jul 1, 2025 | 195.68 | 199.57 | 194.76 | 198.72 | 198.72 | 0.99% | 338,877 |
| Jun 30, 2025 | 198.28 | 199.49 | 193.99 | 196.77 | 196.77 | -0.46% | 294,121 |
| Jun 27, 2025 | 194.80 | 198.94 | 194.80 | 197.67 | 197.67 | 2.87% | 415,010 |
| Jun 26, 2025 | 190.52 | 192.39 | 188.53 | 192.16 | 192.16 | 1.31% | 189,271 |
| Jun 25, 2025 | 186.71 | 189.83 | 186.39 | 189.68 | 189.68 | 1.63% | 156,476 |
| Jun 24, 2025 | 185.47 | 187.91 | 185.01 | 186.63 | 186.63 | 1.73% | 174,905 |
| Jun 23, 2025 | 183.65 | 185.42 | 180.88 | 183.45 | 183.45 | -0.56% | 237,981 |
| Jun 20, 2025 | 185.51 | 187.02 | 183.89 | 184.48 | 184.48 | -0.03% | 426,993 |
| Jun 18, 2025 | 181.16 | 188.72 | 179.79 | 184.54 | 184.54 | 1.21% | 143,725 |
| Jun 17, 2025 | 182.77 | 185.18 | 181.87 | 182.33 | 182.33 | -1.14% | 190,547 |
| Jun 16, 2025 | 183.22 | 186.45 | 183.08 | 184.44 | 184.44 | 1.34% | 119,227 |
| Jun 13, 2025 | 182.04 | 184.48 | 180.00 | 182.01 | 182.01 | -1.12% | 131,575 |
| Jun 12, 2025 | 181.24 | 184.11 | 180.44 | 184.08 | 184.08 | 0.51% | 153,660 |
| Jun 11, 2025 | 183.50 | 184.84 | 182.55 | 183.15 | 183.15 | -0.04% | 155,345 |
| Jun 10, 2025 | 181.02 | 183.37 | 181.02 | 183.22 | 183.22 | 0.20% | 110,167 |
| Jun 9, 2025 | 183.33 | 183.94 | 181.67 | 182.85 | 182.85 | 0.31% | 142,436 |
| Jun 6, 2025 | 183.52 | 183.52 | 181.19 | 182.29 | 182.29 | 1.08% | 98,235 |
| Jun 5, 2025 | 180.40 | 182.20 | 179.04 | 180.35 | 180.35 | 0.37% | 169,087 |
| Jun 4, 2025 | 181.19 | 181.19 | 179.13 | 179.69 | 179.69 | -0.36% | 156,333 |
| Jun 3, 2025 | 178.52 | 181.03 | 178.17 | 180.34 | 180.34 | 0.22% | 207,315 |
| Jun 2, 2025 | 175.56 | 180.02 | 172.54 | 179.95 | 179.95 | 2.24% | 376,987 |
| May 30, 2025 | 176.72 | 176.86 | 174.13 | 176.00 | 176.00 | -0.73% | 281,328 |
| May 29, 2025 | 174.78 | 177.30 | 173.68 | 177.29 | 177.29 | 1.89% | 360,536 |
| May 28, 2025 | 177.61 | 178.14 | 173.58 | 174.00 | 174.00 | -1.73% | 325,587 |
| May 27, 2025 | 176.38 | 177.79 | 174.51 | 177.07 | 177.07 | 1.78% | 262,402 |
| May 23, 2025 | 173.19 | 175.02 | 172.79 | 173.97 | 173.97 | -0.87% | 182,198 |
| May 22, 2025 | 176.20 | 176.69 | 175.00 | 175.50 | 175.50 | -0.32% | 202,258 |
| May 21, 2025 | 179.49 | 180.29 | 175.83 | 176.07 | 176.07 | -2.91% | 273,087 |
| May 20, 2025 | 181.11 | 183.24 | 180.29 | 181.34 | 181.34 | -0.54% | 265,753 |
| May 19, 2025 | 181.40 | 184.28 | 181.30 | 182.32 | 182.32 | -0.61% | 181,528 |
| May 16, 2025 | 181.97 | 183.75 | 180.27 | 183.43 | 183.42 | 1.36% | 337,075 |
| May 15, 2025 | 181.19 | 182.50 | 180.47 | 180.96 | 180.95 | -0.64% | 234,228 |
| May 14, 2025 | 183.03 | 184.27 | 181.52 | 182.12 | 182.11 | -0.19% | 265,242 |
| May 13, 2025 | 185.44 | 186.00 | 182.28 | 182.46 | 182.45 | -0.75% | 400,757 |
| May 12, 2025 | 183.11 | 188.62 | 180.48 | 183.83 | 183.82 | 2.60% | 307,707 |
| May 9, 2025 | 182.57 | 183.90 | 178.77 | 179.17 | 179.16 | -1.10% | 347,257 |
| May 8, 2025 | 185.98 | 188.55 | 173.58 | 181.16 | 181.15 | 3.39% | 330,552 |