Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
21.05
+0.14 (0.67%)
Jul 3, 2025, 1:00 PM - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.91 | 21.08 | 20.88 | 21.05 | 21.05 | 0.67% | 15,073 |
| Jul 2, 2025 | 20.69 | 20.94 | 20.59 | 20.91 | 20.91 | 0.97% | 27,816 |
| Jul 1, 2025 | 20.37 | 20.71 | 20.34 | 20.71 | 20.71 | 1.87% | 41,951 |
| Jun 30, 2025 | 20.60 | 20.62 | 20.33 | 20.33 | 20.33 | -0.54% | 85,792 |
| Jun 27, 2025 | 20.56 | 20.66 | 20.44 | 20.44 | 20.44 | -2.29% | 25,494 |
| Jun 26, 2025 | 20.72 | 20.92 | 20.67 | 20.92 | 20.55 | 1.41% | 17,921 |
| Jun 25, 2025 | 20.71 | 20.72 | 20.55 | 20.63 | 20.27 | -0.10% | 10,211 |
| Jun 24, 2025 | 20.49 | 20.70 | 20.45 | 20.65 | 20.29 | 0.78% | 20,049 |
| Jun 23, 2025 | 20.49 | 20.55 | 20.36 | 20.49 | 20.13 | 0.24% | 17,871 |
| Jun 20, 2025 | 20.39 | 20.48 | 20.31 | 20.44 | 20.08 | 0.29% | 14,216 |
| Jun 18, 2025 | 20.35 | 20.44 | 20.28 | 20.38 | 20.02 | 0.49% | 27,132 |
| Jun 17, 2025 | 20.27 | 20.43 | 20.25 | 20.28 | 19.92 | - | 22,559 |
| Jun 16, 2025 | 20.41 | 20.51 | 20.24 | 20.28 | 19.92 | -0.52% | 45,448 |
| Jun 13, 2025 | 20.52 | 20.64 | 20.36 | 20.39 | 20.03 | -0.90% | 26,090 |
| Jun 12, 2025 | 20.61 | 20.68 | 20.46 | 20.57 | 20.21 | -0.05% | 13,219 |
| Jun 11, 2025 | 20.62 | 20.74 | 20.56 | 20.58 | 20.22 | -0.24% | 17,812 |
| Jun 10, 2025 | 20.50 | 20.64 | 20.50 | 20.63 | 20.27 | 0.39% | 16,851 |
| Jun 9, 2025 | 20.50 | 20.59 | 20.50 | 20.55 | 20.19 | 0.15% | 10,982 |
| Jun 6, 2025 | 20.58 | 20.58 | 20.47 | 20.52 | 20.16 | -0.29% | 21,175 |
| Jun 5, 2025 | 20.58 | 20.69 | 20.52 | 20.58 | 20.22 | 0.29% | 25,158 |
| Jun 4, 2025 | 20.52 | 20.59 | 20.40 | 20.52 | 20.16 | 0.34% | 25,136 |
| Jun 3, 2025 | 20.45 | 20.56 | 20.42 | 20.45 | 20.09 | 0.29% | 21,455 |
| Jun 2, 2025 | 20.36 | 20.40 | 20.24 | 20.39 | 20.03 | -0.05% | 12,305 |
| May 30, 2025 | 20.30 | 20.57 | 20.28 | 20.40 | 20.04 | 0.20% | 44,961 |
| May 29, 2025 | 20.43 | 20.48 | 20.33 | 20.36 | 20.00 | -0.49% | 14,637 |
| May 28, 2025 | 20.55 | 20.58 | 20.33 | 20.46 | 20.10 | -0.20% | 12,446 |
| May 27, 2025 | 20.36 | 20.50 | 20.31 | 20.50 | 20.14 | 1.03% | 12,256 |
| May 23, 2025 | 20.25 | 20.31 | 20.14 | 20.29 | 19.93 | -0.34% | 16,615 |
| May 22, 2025 | 20.29 | 20.47 | 20.24 | 20.36 | 20.00 | 0.59% | 12,278 |
| May 21, 2025 | 20.66 | 20.66 | 20.10 | 20.24 | 19.89 | -2.32% | 43,724 |
| May 20, 2025 | 20.75 | 20.85 | 20.53 | 20.72 | 20.36 | -0.14% | 16,758 |
| May 19, 2025 | 20.54 | 20.75 | 20.39 | 20.75 | 20.39 | 0.58% | 14,292 |
| May 16, 2025 | 20.81 | 20.81 | 20.40 | 20.63 | 20.27 | 0.15% | 18,318 |
| May 15, 2025 | 20.53 | 20.80 | 20.45 | 20.60 | 20.24 | 0.24% | 12,866 |
| May 14, 2025 | 20.59 | 20.72 | 20.54 | 20.55 | 20.19 | -0.48% | 17,169 |
| May 13, 2025 | 20.71 | 20.78 | 20.50 | 20.65 | 20.29 | -0.34% | 24,104 |
| May 12, 2025 | 20.78 | 20.95 | 20.69 | 20.72 | 20.36 | 0.14% | 15,695 |
| May 9, 2025 | 20.92 | 20.92 | 20.62 | 20.69 | 20.33 | 0.19% | 12,105 |
| May 8, 2025 | 20.86 | 20.93 | 20.63 | 20.65 | 20.29 | -0.34% | 12,505 |
| May 7, 2025 | 20.65 | 20.92 | 20.65 | 20.72 | 20.36 | 0.73% | 15,192 |
| May 6, 2025 | 20.53 | 20.69 | 20.38 | 20.57 | 20.21 | 0.34% | 18,974 |
| May 5, 2025 | 20.55 | 20.83 | 20.48 | 20.50 | 20.14 | -0.97% | 21,187 |
| May 2, 2025 | 20.80 | 20.93 | 20.63 | 20.70 | 20.34 | -0.10% | 9,523 |
| May 1, 2025 | 20.76 | 20.92 | 20.59 | 20.72 | 20.36 | -0.34% | 14,524 |
| Apr 30, 2025 | 20.80 | 20.92 | 20.71 | 20.79 | 20.43 | -1.19% | 14,764 |
| Apr 29, 2025 | 21.04 | 21.08 | 20.81 | 21.04 | 20.67 | - | 12,593 |
| Apr 28, 2025 | 20.96 | 21.04 | 20.73 | 21.04 | 20.67 | 0.38% | 22,630 |
| Apr 25, 2025 | 20.89 | 20.96 | 20.74 | 20.96 | 20.59 | 0.43% | 18,412 |
| Apr 24, 2025 | 20.67 | 20.91 | 20.65 | 20.87 | 20.50 | 1.21% | 17,331 |
| Apr 23, 2025 | 20.47 | 20.65 | 20.39 | 20.62 | 20.26 | 1.68% | 19,820 |