Skip to main content
logo
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
305.60
-4.92 (-1.58%)
Jun 3, 2026, 11:16 AM EDT - Market open

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026304.18304.18303.64303.64--2.22%5,876
Jun 2, 2026302.39312.30301.90310.52310.522.67%307,752
Jun 1, 2026302.39307.35300.04302.45302.45-0.13%258,145
May 29, 2026303.16307.10301.70302.85302.85-0.04%456,409
May 28, 2026305.88308.71301.63302.96302.96-1.61%268,827
May 27, 2026308.95313.35303.51307.92307.92-0.24%451,146
May 26, 2026304.08309.75303.30308.65308.652.22%227,611
May 22, 2026303.53306.47295.78301.96301.96-0.22%262,535
May 21, 2026299.42302.84295.41302.63302.630.43%327,736
May 20, 2026296.93303.53294.99301.34301.342.18%328,276
May 19, 2026296.56299.57293.49294.90294.90-0.72%216,021
May 18, 2026293.97301.39291.25297.03297.031.06%231,520
May 15, 2026299.72301.10293.18293.91293.91-2.71%308,409
May 14, 2026305.82307.78301.48302.10302.10-0.45%186,617
May 13, 2026301.33304.57296.32303.48303.480.65%174,490
May 12, 2026300.74303.22296.37301.53301.530.08%285,744
May 11, 2026302.60304.65298.39301.28301.28-0.50%273,363
May 8, 2026299.27303.40290.90302.80302.791.69%339,904
May 7, 2026308.84310.97296.44297.76297.75-2.70%317,971
May 6, 2026307.28308.89303.17306.02306.010.78%280,465
May 5, 2026298.83305.97295.82303.64303.632.05%274,937
May 4, 2026292.07305.08291.71297.53297.522.22%373,113
May 1, 2026301.76317.81285.96291.07291.06-1.22%561,233
Apr 30, 2026288.19297.72285.00294.67294.661.93%473,820
Apr 29, 2026292.53293.60287.18289.10289.09-1.15%335,452
Apr 28, 2026292.63295.24289.39292.47292.460.31%279,513
Apr 27, 2026287.18293.56286.31291.57291.561.44%281,191
Apr 24, 2026287.82291.23283.93287.44287.431.07%302,438
Apr 23, 2026299.16299.88270.35284.39284.38-5.61%692,366
Apr 22, 2026303.10305.46298.89301.30301.290.13%209,438
Apr 21, 2026302.82306.73299.51300.91300.90-0.02%209,532
Apr 20, 2026294.33301.46293.00300.97300.962.03%225,090
Apr 17, 2026302.62308.06291.19294.98294.97-1.48%588,436
Apr 16, 2026301.60304.04295.92299.41299.40-0.58%346,422
Apr 15, 2026305.73306.74299.81301.15301.14-0.68%298,768
Apr 14, 2026293.45305.87293.45303.21303.204.16%362,661
Apr 13, 2026281.44292.64281.44291.10291.092.01%235,494
Apr 10, 2026285.58286.33280.66285.36285.35-0.34%310,059
Apr 9, 2026288.08291.32283.31286.32286.31-0.06%302,361
Apr 8, 2026279.22287.14279.22286.48286.475.98%506,618
Apr 7, 2026265.81272.00264.97270.31270.301.12%355,412
Apr 6, 2026265.01269.68264.01267.31267.300.68%448,051
Apr 2, 2026267.06270.74254.44265.51265.50-2.92%393,761
Apr 1, 2026280.67283.21273.25273.50273.49-1.16%250,328
Mar 31, 2026275.00281.15271.10276.70276.692.53%232,510
Mar 30, 2026272.19275.37268.50269.88269.870.33%316,835
Mar 27, 2026274.94276.50267.98268.98268.97-2.66%305,970
Mar 26, 2026277.25277.27270.08276.34276.33-1.54%419,511
Mar 25, 2026278.40283.38277.54280.66280.651.85%215,236
Mar 24, 2026272.34277.21269.82275.55275.540.10%354,471