Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
20.39
-0.01 (-0.05%)
At close: Jun 2, 2025, 4:00 PM
20.39
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 20.36 | 20.40 | 20.24 | 20.39 | 20.39 | -0.05% | 12,305 |
| May 30, 2025 | 20.30 | 20.57 | 20.28 | 20.40 | 20.40 | 0.20% | 44,961 |
| May 29, 2025 | 20.43 | 20.48 | 20.33 | 20.36 | 20.36 | -0.49% | 14,637 |
| May 28, 2025 | 20.55 | 20.58 | 20.33 | 20.46 | 20.46 | -0.20% | 12,446 |
| May 27, 2025 | 20.36 | 20.50 | 20.31 | 20.50 | 20.50 | 1.03% | 12,256 |
| May 23, 2025 | 20.25 | 20.31 | 20.14 | 20.29 | 20.29 | -0.34% | 16,615 |
| May 22, 2025 | 20.29 | 20.47 | 20.24 | 20.36 | 20.36 | 0.59% | 12,278 |
| May 21, 2025 | 20.66 | 20.66 | 20.10 | 20.24 | 20.24 | -2.32% | 43,724 |
| May 20, 2025 | 20.75 | 20.85 | 20.53 | 20.72 | 20.72 | -0.14% | 16,758 |
| May 19, 2025 | 20.54 | 20.75 | 20.39 | 20.75 | 20.75 | 0.58% | 14,292 |
| May 16, 2025 | 20.81 | 20.81 | 20.40 | 20.63 | 20.63 | 0.15% | 18,318 |
| May 15, 2025 | 20.53 | 20.80 | 20.45 | 20.60 | 20.60 | 0.24% | 12,866 |
| May 14, 2025 | 20.59 | 20.72 | 20.54 | 20.55 | 20.55 | -0.48% | 17,169 |
| May 13, 2025 | 20.71 | 20.78 | 20.50 | 20.65 | 20.65 | -0.34% | 24,104 |
| May 12, 2025 | 20.78 | 20.95 | 20.69 | 20.72 | 20.72 | 0.14% | 15,695 |
| May 9, 2025 | 20.92 | 20.92 | 20.62 | 20.69 | 20.69 | 0.19% | 12,105 |
| May 8, 2025 | 20.86 | 20.93 | 20.63 | 20.65 | 20.65 | -0.34% | 12,505 |
| May 7, 2025 | 20.65 | 20.92 | 20.65 | 20.72 | 20.72 | 0.73% | 15,192 |
| May 6, 2025 | 20.53 | 20.69 | 20.38 | 20.57 | 20.57 | 0.34% | 18,974 |
| May 5, 2025 | 20.55 | 20.83 | 20.48 | 20.50 | 20.50 | -0.97% | 21,187 |
| May 2, 2025 | 20.80 | 20.93 | 20.63 | 20.70 | 20.70 | -0.10% | 9,523 |
| May 1, 2025 | 20.76 | 20.92 | 20.59 | 20.72 | 20.72 | -0.34% | 14,524 |
| Apr 30, 2025 | 20.80 | 20.92 | 20.71 | 20.79 | 20.79 | -1.19% | 14,764 |
| Apr 29, 2025 | 21.04 | 21.08 | 20.81 | 21.04 | 21.04 | - | 12,593 |
| Apr 28, 2025 | 20.96 | 21.04 | 20.73 | 21.04 | 21.04 | 0.38% | 22,630 |
| Apr 25, 2025 | 20.89 | 20.96 | 20.74 | 20.96 | 20.96 | 0.43% | 18,412 |
| Apr 24, 2025 | 20.67 | 20.91 | 20.65 | 20.87 | 20.87 | 1.21% | 17,331 |
| Apr 23, 2025 | 20.47 | 20.65 | 20.39 | 20.62 | 20.62 | 1.68% | 19,820 |
| Apr 22, 2025 | 20.19 | 20.36 | 20.11 | 20.28 | 20.28 | 1.10% | 20,386 |
| Apr 21, 2025 | 20.10 | 20.10 | 19.92 | 20.06 | 20.06 | -0.40% | 33,289 |
| Apr 17, 2025 | 20.16 | 20.22 | 20.05 | 20.14 | 20.14 | 0.60% | 24,287 |
| Apr 16, 2025 | 20.06 | 20.36 | 19.96 | 20.02 | 20.02 | -0.15% | 29,847 |
| Apr 15, 2025 | 20.00 | 20.17 | 20.00 | 20.05 | 20.05 | 0.10% | 21,422 |
| Apr 14, 2025 | 20.50 | 20.50 | 19.92 | 20.03 | 20.03 | -0.50% | 29,504 |
| Apr 11, 2025 | 20.55 | 20.88 | 20.12 | 20.13 | 20.13 | -3.03% | 64,019 |
| Apr 10, 2025 | 20.48 | 20.99 | 20.48 | 20.76 | 20.76 | -1.70% | 13,335 |
| Apr 9, 2025 | 20.45 | 21.12 | 20.22 | 21.12 | 21.12 | 3.02% | 38,375 |
| Apr 8, 2025 | 20.65 | 20.74 | 20.23 | 20.50 | 20.50 | - | 27,392 |
| Apr 7, 2025 | 20.41 | 20.98 | 20.29 | 20.50 | 20.50 | -1.44% | 32,472 |
| Apr 4, 2025 | 20.85 | 20.97 | 20.63 | 20.80 | 20.80 | -0.81% | 25,258 |
| Apr 3, 2025 | 20.98 | 21.19 | 20.83 | 20.97 | 20.97 | -1.50% | 29,503 |
| Apr 2, 2025 | 21.11 | 21.39 | 21.10 | 21.29 | 21.29 | 0.19% | 21,268 |
| Apr 1, 2025 | 21.44 | 21.47 | 21.24 | 21.25 | 21.25 | -0.47% | 25,722 |
| Mar 31, 2025 | 21.47 | 21.53 | 21.09 | 21.35 | 21.35 | -0.56% | 117,525 |
| Mar 28, 2025 | 21.63 | 21.72 | 21.34 | 21.47 | 21.47 | -1.51% | 13,570 |
| Mar 27, 2025 | 21.86 | 21.93 | 21.63 | 21.80 | 21.43 | -0.14% | 39,475 |
| Mar 26, 2025 | 21.99 | 22.03 | 21.76 | 21.83 | 21.46 | -0.59% | 37,824 |
| Mar 25, 2025 | 21.93 | 22.14 | 21.84 | 21.96 | 21.59 | 0.14% | 23,742 |
| Mar 24, 2025 | 22.15 | 22.22 | 21.92 | 21.93 | 21.56 | -0.63% | 29,525 |
| Mar 21, 2025 | 22.04 | 22.20 | 21.01 | 22.07 | 21.70 | -0.32% | 12,522 |