Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
21.18
+0.17 (0.81%)
At close: Jan 2, 2026, 4:00 PM EST
21.18
0.00 (0.00%)
After-hours: Jan 2, 2026, 4:10 PM EST
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 21.11 | 21.11 | 21.09 | 21.09 | - | 0.38% | 16,619 |
| Dec 31, 2025 | 21.13 | 21.13 | 20.96 | 21.01 | 21.01 | -0.47% | 60,642 |
| Dec 30, 2025 | 21.14 | 21.15 | 21.02 | 21.11 | 21.11 | 0.29% | 29,428 |
| Dec 29, 2025 | 21.18 | 21.18 | 20.97 | 21.05 | 21.05 | -2.00% | 38,047 |
| Dec 26, 2025 | 21.46 | 21.49 | 21.34 | 21.48 | 21.11 | 0.47% | 24,808 |
| Dec 24, 2025 | 21.41 | 21.46 | 21.31 | 21.38 | 21.01 | -0.14% | 15,820 |
| Dec 23, 2025 | 21.42 | 21.47 | 21.30 | 21.41 | 21.04 | 0.14% | 31,097 |
| Dec 22, 2025 | 21.58 | 21.58 | 21.38 | 21.38 | 21.01 | -0.51% | 34,126 |
| Dec 19, 2025 | 21.52 | 21.60 | 21.43 | 21.49 | 21.12 | 0.05% | 26,049 |
| Dec 18, 2025 | 21.47 | 21.60 | 21.40 | 21.48 | 21.11 | -0.05% | 24,146 |
| Dec 17, 2025 | 21.40 | 21.56 | 21.27 | 21.49 | 21.12 | 0.51% | 52,900 |
| Dec 16, 2025 | 21.34 | 21.41 | 21.30 | 21.38 | 21.01 | 0.19% | 29,403 |
| Dec 15, 2025 | 21.39 | 21.48 | 21.30 | 21.34 | 20.98 | 0.19% | 30,397 |
| Dec 12, 2025 | 21.21 | 21.44 | 21.21 | 21.30 | 20.94 | -0.05% | 24,804 |
| Dec 11, 2025 | 21.08 | 21.44 | 21.08 | 21.31 | 20.95 | 0.90% | 24,665 |
| Dec 10, 2025 | 21.14 | 21.25 | 21.02 | 21.12 | 20.76 | 0.48% | 14,350 |
| Dec 9, 2025 | 21.00 | 21.19 | 20.99 | 21.02 | 20.66 | 0.33% | 24,354 |
| Dec 8, 2025 | 20.90 | 21.03 | 20.86 | 20.95 | 20.59 | 0.19% | 199,540 |
| Dec 5, 2025 | 21.09 | 21.09 | 20.75 | 20.91 | 20.55 | -0.76% | 43,458 |
| Dec 4, 2025 | 21.37 | 21.37 | 20.92 | 21.07 | 20.71 | -1.03% | 45,882 |
| Dec 3, 2025 | 21.30 | 21.40 | 21.22 | 21.29 | 20.93 | -0.14% | 13,365 |
| Dec 2, 2025 | 21.57 | 21.57 | 21.26 | 21.32 | 20.96 | -0.70% | 21,847 |
| Dec 1, 2025 | 21.56 | 21.60 | 21.34 | 21.47 | 21.10 | -0.42% | 20,183 |
| Nov 28, 2025 | 21.50 | 21.56 | 21.46 | 21.56 | 21.19 | 0.28% | 5,380 |
| Nov 26, 2025 | 21.48 | 21.55 | 21.45 | 21.50 | 21.13 | 0.09% | 8,565 |
| Nov 25, 2025 | 21.31 | 21.48 | 21.27 | 21.48 | 21.11 | 0.75% | 17,034 |
| Nov 24, 2025 | 21.25 | 21.46 | 21.25 | 21.32 | 20.96 | 0.38% | 24,417 |
| Nov 21, 2025 | 21.22 | 21.41 | 21.03 | 21.24 | 20.88 | 0.33% | 11,193 |
| Nov 20, 2025 | 21.40 | 21.50 | 21.03 | 21.17 | 20.81 | -0.98% | 18,504 |
| Nov 19, 2025 | 21.45 | 21.48 | 21.24 | 21.38 | 21.01 | 0.14% | 14,465 |
| Nov 18, 2025 | 21.45 | 21.48 | 21.30 | 21.35 | 20.99 | -0.28% | 13,241 |
| Nov 17, 2025 | 21.59 | 21.65 | 21.22 | 21.41 | 21.04 | -0.65% | 32,990 |
| Nov 14, 2025 | 21.54 | 21.61 | 21.39 | 21.55 | 21.18 | -0.09% | 12,378 |
| Nov 13, 2025 | 21.75 | 21.77 | 21.33 | 21.57 | 21.20 | -0.64% | 21,392 |
| Nov 12, 2025 | 21.90 | 21.94 | 21.68 | 21.71 | 21.34 | -0.69% | 19,647 |
| Nov 11, 2025 | 21.89 | 22.02 | 21.66 | 21.86 | 21.49 | -0.05% | 31,747 |
| Nov 10, 2025 | 21.81 | 21.87 | 21.65 | 21.87 | 21.50 | 0.92% | 13,944 |
| Nov 7, 2025 | 21.71 | 21.76 | 21.40 | 21.67 | 21.30 | -0.28% | 31,903 |
| Nov 6, 2025 | 21.67 | 21.76 | 21.46 | 21.73 | 21.36 | 0.28% | 34,944 |
| Nov 5, 2025 | 21.52 | 21.70 | 21.42 | 21.67 | 21.30 | 0.65% | 23,204 |
| Nov 4, 2025 | 21.51 | 21.58 | 21.35 | 21.53 | 21.16 | -0.23% | 27,151 |
| Nov 3, 2025 | 21.64 | 21.64 | 21.40 | 21.58 | 21.21 | 0.28% | 15,188 |
| Oct 31, 2025 | 21.69 | 21.70 | 21.44 | 21.52 | 21.15 | -0.60% | 32,154 |
| Oct 30, 2025 | 21.86 | 21.90 | 21.62 | 21.65 | 21.28 | -0.96% | 20,061 |
| Oct 29, 2025 | 22.08 | 22.10 | 21.80 | 21.86 | 21.49 | -0.82% | 18,318 |
| Oct 28, 2025 | 22.12 | 22.13 | 21.96 | 22.04 | 21.66 | -0.18% | 7,792 |
| Oct 27, 2025 | 22.02 | 22.10 | 22.02 | 22.08 | 21.70 | 0.27% | 12,260 |
| Oct 24, 2025 | 22.06 | 22.10 | 21.93 | 22.02 | 21.64 | 0.64% | 18,722 |
| Oct 23, 2025 | 22.03 | 22.06 | 21.88 | 21.88 | 21.51 | -0.68% | 8,650 |
| Oct 22, 2025 | 22.01 | 22.05 | 21.80 | 22.03 | 21.65 | 0.09% | 18,321 |