Skip to main content
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
167.85
+0.64 (0.38%)
Mar 31, 2025, 3:33 PM EDT - Market open

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 2025165.21167.67164.62167.36-0.09%47,082
Mar 28, 2025169.70169.94165.97167.21167.21-2.06%137,777
Mar 27, 2025171.65172.52169.76170.73170.73-1.13%170,359
Mar 26, 2025172.69174.76171.49172.69172.69-0.06%170,368
Mar 25, 2025173.09174.02171.35172.80172.800.58%219,156
Mar 24, 2025169.64172.34169.64171.81171.812.20%192,143
Mar 21, 2025167.52168.99166.63168.11168.11-0.78%578,287
Mar 20, 2025168.94172.13168.94169.43169.43-0.67%248,068
Mar 19, 2025165.85172.16165.85170.58170.582.63%327,854
Mar 18, 2025164.66167.28164.66166.21166.210.65%190,299
Mar 17, 2025162.86166.39161.68165.14165.141.24%253,491
Mar 14, 2025161.62167.05160.71163.12163.122.70%326,200
Mar 13, 2025161.78162.71157.97158.83158.83-1.72%297,123
Mar 12, 2025163.04163.32158.80161.61161.610.87%352,533
Mar 11, 2025154.99161.17153.69160.22160.223.60%517,659
Mar 10, 2025156.47157.42151.63154.65154.65-3.08%353,158
Mar 7, 2025160.81161.45157.22159.57159.57-1.34%299,466
Mar 6, 2025162.78165.66160.79161.74161.74-2.40%283,203
Mar 5, 2025161.36166.33160.53165.72165.722.78%251,528
Mar 4, 2025165.64165.64159.79161.23161.23-3.66%337,102
Mar 3, 2025171.56173.46165.62167.35167.35-2.05%232,687
Feb 28, 2025167.87171.28167.49170.85170.852.13%457,789
Feb 27, 2025167.96169.54166.97167.28167.280.02%172,223
Feb 26, 2025166.29169.16166.23167.24167.240.92%198,989
Feb 25, 2025167.00168.16163.45165.72165.72-0.10%227,066
Feb 24, 2025167.00167.11164.15165.88165.88-0.17%167,642
Feb 21, 2025169.56169.56165.00166.16166.16-1.25%196,691
Feb 20, 2025169.65170.48165.85168.27168.27-0.68%171,273
Feb 19, 2025169.44170.97168.79169.42169.42-1.10%149,599
Feb 18, 2025170.00171.50168.05171.31171.310.72%268,951
Feb 14, 2025168.87171.58168.87170.08170.070.95%180,199
Feb 13, 2025167.38169.56167.38168.48168.470.87%175,805
Feb 12, 2025170.56171.79166.86167.03167.02-3.43%229,306
Feb 11, 2025175.14176.01172.69172.97172.96-1.66%169,372
Feb 10, 2025179.08179.35175.01175.89175.88-1.52%250,653
Feb 7, 2025182.91182.93178.59178.60178.59-2.27%196,936
Feb 6, 2025183.75185.52176.04182.74182.730.18%301,819
Feb 5, 2025181.70183.80180.91182.42182.410.30%247,278
Feb 4, 2025182.76183.35180.72181.88181.87-1.01%232,103
Feb 3, 2025183.54186.22182.47183.73183.72-2.24%221,748
Jan 31, 2025190.04190.04187.06187.94187.93-0.93%160,739
Jan 30, 2025190.35191.13188.84189.71189.701.12%99,099
Jan 29, 2025188.64190.53186.94187.61187.60-1.00%129,577
Jan 28, 2025186.28189.89186.28189.51189.502.04%144,098
Jan 27, 2025185.75187.78183.10185.73185.72-0.51%160,371
Jan 24, 2025185.94188.04184.82186.69186.680.26%146,692
Jan 23, 2025187.17187.40186.00186.20186.19-0.36%172,664
Jan 22, 2025188.25188.25185.62186.88186.87-0.98%187,799
Jan 21, 2025189.18189.18187.44188.73188.720.93%254,731
Jan 17, 2025186.82188.63186.74187.00186.990.72%149,006