Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
19.66
0.00 (0.02%)
Sep 28, 2026, 1:43 PM EDT - Market open
Affiliated Managers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 19.59 | 19.84 | 19.51 | 19.56 | - | -0.51% | 11,161 |
| Sep 25, 2026 | 19.62 | 20.17 | 19.60 | 19.66 | 19.66 | -0.30% | 15,994 |
| Sep 24, 2026 | 19.45 | 19.95 | 19.39 | 19.72 | 19.72 | 0.77% | 48,616 |
| Sep 23, 2026 | 19.37 | 19.78 | 19.28 | 19.57 | 19.57 | 0.41% | 85,280 |
| Sep 22, 2026 | 19.57 | 19.76 | 19.37 | 19.49 | 19.49 | -0.97% | 18,601 |
| Sep 21, 2026 | 19.99 | 19.99 | 19.35 | 19.68 | 19.68 | 0.72% | 52,113 |
| Sep 18, 2026 | 19.40 | 19.61 | 19.38 | 19.54 | 19.54 | 0.72% | 20,188 |
| Sep 17, 2026 | 19.70 | 19.90 | 19.37 | 19.40 | 19.40 | -0.46% | 28,586 |
| Sep 16, 2026 | 19.33 | 19.61 | 19.31 | 19.49 | 19.49 | 0.31% | 37,444 |
| Sep 15, 2026 | 19.46 | 19.80 | 19.38 | 19.43 | 19.43 | -0.61% | 40,610 |
| Sep 14, 2026 | 19.73 | 19.90 | 19.51 | 19.55 | 19.55 | -1.41% | 38,618 |
| Sep 11, 2026 | 19.63 | 19.99 | 19.63 | 19.83 | 19.83 | 0.51% | 32,756 |
| Sep 10, 2026 | 19.70 | 19.88 | 19.55 | 19.73 | 19.73 | -0.10% | 64,030 |
| Sep 9, 2026 | 19.72 | 19.84 | 19.69 | 19.75 | 19.75 | 0.15% | 31,679 |
| Sep 8, 2026 | 19.65 | 19.83 | 19.63 | 19.72 | 19.72 | 0.36% | 31,744 |
| Sep 4, 2026 | 19.50 | 19.82 | 19.50 | 19.65 | 19.65 | 0.51% | 40,937 |
| Sep 3, 2026 | 19.38 | 19.60 | 19.31 | 19.55 | 19.55 | 0.83% | 83,551 |
| Sep 2, 2026 | 19.36 | 19.44 | 19.29 | 19.39 | 19.39 | 0.47% | 74,294 |
| Sep 1, 2026 | 19.27 | 19.35 | 19.24 | 19.30 | 19.30 | -0.52% | 41,055 |
| Aug 31, 2026 | 19.55 | 19.55 | 19.27 | 19.40 | 19.40 | -0.77% | 95,213 |
| Aug 28, 2026 | 19.67 | 19.68 | 19.49 | 19.55 | 19.55 | -0.61% | 21,780 |
| Aug 27, 2026 | 19.60 | 19.67 | 19.55 | 19.67 | 19.67 | 0.31% | 30,689 |
| Aug 26, 2026 | 19.66 | 19.74 | 19.60 | 19.61 | 19.61 | -0.56% | 29,513 |
| Aug 25, 2026 | 19.69 | 19.89 | 19.69 | 19.72 | 19.72 | 0.41% | 17,226 |
| Aug 24, 2026 | 19.69 | 19.84 | 19.62 | 19.64 | 19.64 | -0.15% | 13,890 |
| Aug 21, 2026 | 19.80 | 19.84 | 19.67 | 19.67 | 19.67 | -0.76% | 12,913 |
| Aug 20, 2026 | 20.19 | 20.19 | 19.61 | 19.82 | 19.82 | 0.15% | 18,386 |
| Aug 19, 2026 | 19.74 | 19.81 | 19.59 | 19.79 | 19.79 | 0.61% | 55,860 |
| Aug 18, 2026 | 19.95 | 19.95 | 19.63 | 19.67 | 19.67 | -0.96% | 17,052 |
| Aug 17, 2026 | 20.00 | 20.00 | 19.86 | 19.86 | 19.86 | -0.70% | 17,453 |
| Aug 14, 2026 | 20.00 | 20.14 | 19.89 | 20.00 | 20.00 | -0.35% | 21,147 |
| Aug 13, 2026 | 20.14 | 20.22 | 19.99 | 20.07 | 20.07 | 0.45% | 10,453 |
| Aug 12, 2026 | 20.16 | 20.16 | 19.98 | 19.98 | 19.98 | -0.32% | 24,908 |
| Aug 11, 2026 | 20.05 | 20.06 | 19.98 | 20.05 | 20.05 | 0.28% | 17,509 |
| Aug 10, 2026 | 20.15 | 20.15 | 19.98 | 19.99 | 19.99 | -0.50% | 27,612 |
| Aug 7, 2026 | 20.01 | 20.23 | 20.01 | 20.09 | 20.09 | 0.20% | 14,820 |
| Aug 6, 2026 | 20.09 | 20.18 | 20.01 | 20.05 | 20.05 | -0.35% | 10,124 |
| Aug 5, 2026 | 20.27 | 20.27 | 20.09 | 20.12 | 20.12 | -0.45% | 11,839 |
| Aug 4, 2026 | 20.26 | 20.28 | 20.20 | 20.21 | 20.21 | -0.30% | 13,942 |
| Aug 3, 2026 | 20.19 | 20.28 | 20.08 | 20.27 | 20.27 | 0.50% | 16,705 |
| Jul 31, 2026 | 20.29 | 20.29 | 20.13 | 20.17 | 20.17 | -0.44% | 49,842 |
| Jul 30, 2026 | 20.08 | 20.30 | 20.08 | 20.26 | 20.26 | 0.75% | 14,756 |
| Jul 29, 2026 | 20.16 | 20.33 | 20.11 | 20.11 | 20.11 | -0.22% | 12,777 |
| Jul 28, 2026 | 20.20 | 20.20 | 20.11 | 20.16 | 20.15 | -0.13% | 12,028 |
| Jul 27, 2026 | 20.29 | 20.29 | 20.11 | 20.18 | 20.18 | 0.15% | 10,720 |
| Jul 24, 2026 | 20.15 | 20.21 | 20.05 | 20.15 | 20.15 | - | 12,742 |
| Jul 23, 2026 | 20.19 | 20.25 | 20.05 | 20.15 | 20.15 | -0.25% | 17,478 |
| Jul 22, 2026 | 20.26 | 20.42 | 20.19 | 20.20 | 20.20 | -0.59% | 12,546 |
| Jul 21, 2026 | 20.50 | 20.60 | 20.28 | 20.32 | 20.32 | -0.88% | 21,494 |
| Jul 20, 2026 | 20.56 | 20.66 | 20.50 | 20.50 | 20.50 | -0.29% | 19,626 |