Skip to main content
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
185.36
+2.25 (1.23%)
Nov 20, 2024, 4:00 PM EST - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024183.57185.53181.73185.36185.361.23%144,284
Nov 19, 2024182.63184.53182.04183.11183.11-1.10%163,909
Nov 18, 2024185.31187.57184.39185.14185.14-0.69%151,590
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%254,298
Nov 12, 2024187.10187.10183.87184.05184.04-1.55%146,794
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%351,680
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%299,365
Oct 31, 2024196.62197.12192.78193.90193.89-1.23%151,354
Oct 30, 2024195.54199.52195.33196.32196.310.39%177,763
Oct 29, 2024192.85196.17192.55195.55195.540.38%154,590
Oct 28, 2024193.00195.55191.90194.81194.801.81%128,429
Oct 25, 2024191.92193.13189.98191.35191.340.67%157,952
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%269,359
Oct 8, 2024179.98180.20177.52177.72177.71-0.93%94,563
Oct 7, 2024181.64181.95178.63179.38179.37-0.99%113,675
Oct 4, 2024180.82182.15179.07181.18181.171.52%160,140
Oct 3, 2024178.75178.93176.84178.47178.46-0.99%123,571
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%164,783
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%211,864
Sep 18, 2024176.23178.46174.50175.76175.75-0.06%236,270
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%127,994
Sep 9, 2024164.89167.54163.81165.29165.280.85%160,639
Sep 6, 2024168.02169.50163.45163.90163.89-2.53%130,275
Sep 5, 2024170.26170.29166.88168.16168.15-0.75%141,035
Sep 4, 2024170.04172.00168.58169.43169.42-0.73%109,500
Sep 3, 2024171.86172.56169.47170.68170.67-1.81%143,219
Aug 30, 2024174.08174.08171.00173.83173.820.28%191,791
Aug 29, 2024172.52174.79171.32173.35173.341.25%117,596
Aug 28, 2024172.15173.76171.20171.21171.20-1.10%146,985
Aug 27, 2024172.44174.16172.18173.11173.10-0.18%117,239
Aug 26, 2024175.47175.54172.23173.43173.42-0.24%129,987
Aug 23, 2024174.41176.87172.90173.85173.840.67%138,352
Aug 22, 2024172.78173.47170.99172.69172.680.20%131,278
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%188,180
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%177,858
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%202,155
Aug 6, 2024161.27164.67160.21161.21161.190.26%178,594
Aug 5, 2024161.08164.16158.59160.79160.77-5.17%290,484
Aug 2, 2024176.07176.07168.97169.55169.53-5.24%216,110
Aug 1, 2024185.70185.71177.58178.92178.90-3.61%185,901
Jul 31, 2024185.94189.81183.15185.62185.600.43%326,580
Jul 30, 2024184.54185.60182.00184.82184.800.50%414,533
Jul 29, 2024177.00187.29175.76183.90183.883.89%608,477
Jul 26, 2024174.10177.49173.63177.02177.001.85%349,050
Jul 25, 2024168.92175.77168.92173.80173.782.68%222,615
Jul 24, 2024170.39172.55168.79169.27169.25-1.40%314,989
Jul 23, 2024170.76172.70170.55171.68171.660.22%200,694
Jul 22, 2024169.03171.41167.34171.31171.292.01%209,355
Jul 19, 2024168.98169.58167.48167.94167.92-0.91%181,731
Jul 18, 2024171.99174.74169.36169.48169.46-1.76%311,472
Jul 17, 2024171.48172.75170.28172.52172.500.38%210,965
Jul 16, 2024168.68172.27168.59171.86171.842.08%241,998
Jul 15, 2024167.23169.89166.89168.35168.330.87%176,181
Jul 12, 2024165.43168.66164.52166.89166.871.10%312,174
Jul 11, 2024161.02165.35159.35165.07165.053.47%308,836
Jul 10, 2024155.11159.71155.11159.54159.523.12%317,379
Jul 9, 2024153.38156.73152.37154.72154.70-0.08%315,461
Jul 8, 2024156.27156.85154.59154.85154.830.05%224,646
Jul 5, 2024156.56156.91154.13154.78154.76-1.23%420,843
Jul 3, 2024157.99158.97156.58156.71156.69-0.82%255,835
Jul 2, 2024156.44158.24154.38158.01157.991.95%334,278