Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
20.62
+0.34 (1.68%)
At close: Apr 23, 2025, 4:00 PM
20.27
-0.35 (-1.70%)
Pre-market: Apr 24, 2025, 4:31 AM EDT
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 22.22 | 22.28 | 22.02 | 22.14 | 21.77 | -0.36% | 28,015 |
| Mar 19, 2025 | 22.20 | 22.22 | 22.02 | 22.22 | 21.85 | - | 18,165 |
| Mar 18, 2025 | 22.25 | 22.25 | 22.04 | 22.22 | 21.85 | -0.13% | 18,846 |
| Mar 17, 2025 | 22.11 | 22.31 | 22.11 | 22.25 | 21.88 | 1.14% | 17,420 |
| Mar 14, 2025 | 21.93 | 22.14 | 21.85 | 22.00 | 21.63 | -0.18% | 15,021 |
| Mar 13, 2025 | 21.82 | 22.04 | 21.68 | 22.04 | 21.67 | 1.19% | 31,030 |
| Mar 12, 2025 | 21.67 | 21.80 | 21.58 | 21.78 | 21.41 | 0.97% | 15,004 |
| Mar 11, 2025 | 21.70 | 22.08 | 21.57 | 21.57 | 21.21 | -0.60% | 22,117 |
| Mar 10, 2025 | 21.91 | 22.07 | 21.69 | 21.70 | 21.34 | -0.96% | 13,532 |
| Mar 7, 2025 | 22.05 | 22.12 | 21.77 | 21.91 | 21.54 | -0.50% | 30,655 |
| Mar 6, 2025 | 22.19 | 22.25 | 22.01 | 22.02 | 21.65 | -0.63% | 16,412 |
| Mar 5, 2025 | 22.30 | 22.37 | 22.10 | 22.16 | 21.79 | -0.63% | 25,095 |
| Mar 4, 2025 | 22.66 | 22.66 | 22.29 | 22.30 | 21.93 | -1.20% | 31,622 |
| Mar 3, 2025 | 22.76 | 22.90 | 22.57 | 22.57 | 22.19 | -0.57% | 15,358 |
| Feb 28, 2025 | 22.80 | 22.89 | 22.69 | 22.70 | 22.32 | -0.26% | 20,224 |
| Feb 27, 2025 | 22.70 | 22.79 | 22.61 | 22.76 | 22.38 | 0.26% | 20,811 |
| Feb 26, 2025 | 22.85 | 22.90 | 22.70 | 22.70 | 22.32 | -0.35% | 23,930 |
| Feb 25, 2025 | 22.75 | 22.96 | 22.75 | 22.78 | 22.40 | 0.44% | 13,978 |
| Feb 24, 2025 | 22.83 | 22.88 | 22.67 | 22.68 | 22.30 | - | 10,494 |
| Feb 21, 2025 | 22.99 | 22.99 | 22.68 | 22.68 | 22.30 | -1.05% | 10,967 |
| Feb 20, 2025 | 22.90 | 23.01 | 22.86 | 22.92 | 22.54 | 0.26% | 27,329 |
| Feb 19, 2025 | 22.99 | 23.21 | 22.86 | 22.86 | 22.48 | -0.82% | 16,117 |
| Feb 18, 2025 | 23.27 | 23.31 | 23.02 | 23.05 | 22.66 | -0.65% | 10,955 |
| Feb 14, 2025 | 23.16 | 23.31 | 23.11 | 23.20 | 22.81 | 0.47% | 22,928 |
| Feb 13, 2025 | 23.16 | 23.16 | 22.96 | 23.09 | 22.70 | 0.31% | 16,322 |
| Feb 12, 2025 | 22.91 | 23.07 | 22.82 | 23.02 | 22.63 | -0.60% | 14,108 |
| Feb 11, 2025 | 23.24 | 23.24 | 23.16 | 23.16 | 22.77 | -0.34% | 8,165 |