Skip to main content
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
182.29
+1.94 (1.08%)
At close: Jun 6, 2025, 4:00 PM
182.29
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025183.52183.52181.19182.29182.291.08%98,214
Jun 5, 2025180.40182.20179.04180.35180.350.37%169,087
Jun 4, 2025181.19181.19179.13179.69179.69-0.36%156,333
Jun 3, 2025178.52181.03178.17180.34180.340.22%207,315
Jun 2, 2025175.56180.02172.54179.95179.952.24%376,987
May 30, 2025176.72176.86174.13176.00176.00-0.73%281,328
May 29, 2025174.78177.30173.68177.29177.291.89%360,536
May 28, 2025177.61178.14173.58174.00174.00-1.73%325,587
May 27, 2025176.38177.79174.51177.07177.071.78%262,402
May 23, 2025173.19175.02172.79173.97173.97-0.87%182,198
May 22, 2025176.20176.69175.00175.50175.50-0.32%202,258
May 21, 2025179.49180.29175.83176.07176.07-2.91%273,087
May 20, 2025181.11183.24180.29181.34181.34-0.54%265,753
May 19, 2025181.40184.28181.30182.32182.32-0.61%181,528
May 16, 2025181.97183.75180.27183.43183.421.36%337,075
May 15, 2025181.19182.50180.47180.96180.95-0.64%234,228
May 14, 2025183.03184.27181.52182.12182.11-0.19%265,242
May 13, 2025185.44186.00182.28182.46182.45-0.75%400,757
May 12, 2025183.11188.62180.48183.83183.822.60%307,707
May 9, 2025182.57183.90178.77179.17179.16-1.10%347,257
May 8, 2025185.98188.55173.58181.16181.153.39%330,552
May 7, 2025172.96177.11172.96175.22175.211.52%320,964
May 6, 2025170.48174.05170.27172.59172.58-0.01%269,917
May 5, 2025172.80175.69172.52172.60172.59-0.86%228,709
May 2, 2025170.00174.70169.00174.09174.084.30%292,187
May 1, 2025164.74169.21163.71166.92166.910.78%185,358
Apr 30, 2025163.52165.76160.34165.63165.620.24%192,174
Apr 29, 2025162.19165.71161.50165.23165.221.27%140,781
Apr 28, 2025163.47165.05161.45163.16163.150.39%212,157
Apr 25, 2025164.49165.05161.94162.53162.52-0.33%129,620
Apr 24, 2025159.51164.52159.51163.06163.052.79%195,693
Apr 23, 2025162.94166.21158.10158.64158.630.10%199,565
Apr 22, 2025156.53158.96156.29158.48158.473.29%170,151
Apr 21, 2025155.00155.24151.30153.43153.42-1.70%164,493
Apr 17, 2025155.86158.31155.42156.09156.080.31%190,780
Apr 16, 2025157.25159.67153.56155.60155.59-1.96%218,485
Apr 15, 2025159.42160.80158.25158.71158.700.12%164,959
Apr 14, 2025161.74161.74157.31158.52158.510.44%302,754
Apr 11, 2025152.41158.59150.94157.83157.822.80%227,723
Apr 10, 2025155.83157.28149.36153.53153.52-3.94%277,806
Apr 9, 2025140.24163.21140.21159.83159.8211.50%313,766
Apr 8, 2025150.49152.15141.56143.35143.34-1.51%256,298
Apr 7, 2025145.25152.94139.22145.55145.54-2.18%410,215
Apr 4, 2025153.94155.10146.61148.80148.79-5.87%319,687
Apr 3, 2025165.26165.26156.62158.08158.07-8.39%326,279
Apr 2, 2025167.17173.47167.17172.56172.551.85%160,785
Apr 1, 2025168.72169.97166.35169.43169.420.83%165,978
Mar 31, 2025165.21168.90163.38168.03168.020.49%208,087
Mar 28, 2025169.70169.94165.97167.21167.20-2.06%137,777
Mar 27, 2025171.65172.52169.76170.73170.72-1.13%170,359