Affiliated Managers Group, Inc. (MGR)
NYSE: MGR · Real-Time Price · USD · Preferred Stock
20.12
-0.07 (-0.35%)
At close: Apr 29, 2026, 4:00 PM EDT
20.12
0.00 (0.00%)
After-hours: Apr 29, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.22 | 20.27 | 20.07 | 20.12 | 20.12 | -0.35% | 10,282 |
| Apr 28, 2026 | 20.29 | 20.29 | 20.13 | 20.19 | 20.19 | -0.49% | 15,063 |
| Apr 27, 2026 | 20.32 | 20.38 | 20.25 | 20.29 | 20.29 | 0.35% | 26,986 |
| Apr 24, 2026 | 20.25 | 20.42 | 20.20 | 20.22 | 20.22 | -0.25% | 10,546 |
| Apr 23, 2026 | 20.46 | 20.46 | 20.25 | 20.27 | 20.27 | -0.73% | 13,270 |
| Apr 22, 2026 | 20.33 | 20.47 | 20.29 | 20.42 | 20.42 | 0.84% | 17,014 |
| Apr 21, 2026 | 20.21 | 20.32 | 20.16 | 20.25 | 20.25 | 0.25% | 14,750 |
| Apr 20, 2026 | 20.44 | 20.46 | 20.20 | 20.20 | 20.20 | -0.79% | 13,059 |
| Apr 17, 2026 | 20.45 | 20.52 | 20.36 | 20.36 | 20.36 | 0.10% | 8,641 |
| Apr 16, 2026 | 20.49 | 20.60 | 20.33 | 20.34 | 20.34 | -0.44% | 17,833 |
| Apr 15, 2026 | 20.36 | 20.50 | 20.29 | 20.43 | 20.43 | 0.74% | 17,587 |
| Apr 14, 2026 | 20.22 | 20.34 | 20.12 | 20.28 | 20.28 | 0.65% | 14,907 |
| Apr 13, 2026 | 19.98 | 20.18 | 19.90 | 20.15 | 20.15 | 0.85% | 20,291 |
| Apr 10, 2026 | 20.02 | 20.05 | 19.92 | 19.98 | 19.98 | 0.15% | 10,990 |
| Apr 9, 2026 | 19.86 | 20.02 | 19.83 | 19.95 | 19.95 | 0.76% | 21,824 |
| Apr 8, 2026 | 19.88 | 20.07 | 19.76 | 19.80 | 19.80 | 0.30% | 14,971 |
| Apr 7, 2026 | 19.80 | 19.85 | 19.70 | 19.74 | 19.74 | -0.10% | 14,757 |
| Apr 6, 2026 | 19.67 | 19.86 | 19.65 | 19.76 | 19.76 | 0.41% | 24,774 |
| Apr 2, 2026 | 19.58 | 19.73 | 19.52 | 19.68 | 19.68 | 0.15% | 13,272 |
| Apr 1, 2026 | 19.80 | 19.80 | 19.60 | 19.65 | 19.65 | 0.26% | 20,471 |
| Mar 31, 2026 | 20.00 | 20.03 | 19.46 | 19.60 | 19.60 | -1.41% | 103,718 |
| Mar 30, 2026 | 19.89 | 19.97 | 19.82 | 19.88 | 19.88 | 0.86% | 22,082 |
| Mar 27, 2026 | 19.94 | 19.99 | 19.62 | 19.71 | 19.71 | -2.43% | 20,812 |
| Mar 26, 2026 | 20.35 | 20.47 | 20.01 | 20.20 | 19.83 | -0.88% | 23,561 |
| Mar 25, 2026 | 20.42 | 20.47 | 20.29 | 20.38 | 20.01 | 0.59% | 9,884 |
| Mar 24, 2026 | 20.20 | 20.44 | 20.07 | 20.26 | 19.89 | -0.05% | 17,715 |
| Mar 23, 2026 | 20.34 | 20.54 | 20.26 | 20.27 | 19.90 | 0.15% | 15,170 |
| Mar 20, 2026 | 20.60 | 20.70 | 20.24 | 20.24 | 19.87 | -2.08% | 19,235 |
| Mar 19, 2026 | 20.66 | 20.82 | 20.63 | 20.67 | 20.29 | -0.39% | 16,065 |
| Mar 18, 2026 | 20.92 | 20.95 | 20.75 | 20.75 | 20.37 | -0.81% | 12,533 |
| Mar 17, 2026 | 20.92 | 21.06 | 20.82 | 20.92 | 20.54 | 0.19% | 26,398 |
| Mar 16, 2026 | 20.88 | 20.89 | 20.77 | 20.88 | 20.50 | 0.43% | 21,446 |
| Mar 13, 2026 | 20.74 | 20.81 | 20.69 | 20.79 | 20.41 | 0.63% | 23,380 |
| Mar 12, 2026 | 20.74 | 20.87 | 20.64 | 20.66 | 20.28 | -0.72% | 30,046 |
| Mar 11, 2026 | 20.72 | 20.87 | 20.63 | 20.81 | 20.43 | 0.43% | 25,107 |
| Mar 10, 2026 | 20.59 | 20.82 | 20.50 | 20.72 | 20.34 | 0.53% | 33,362 |
| Mar 9, 2026 | 20.70 | 20.70 | 20.41 | 20.61 | 20.24 | -0.51% | 39,044 |
| Mar 6, 2026 | 20.99 | 21.01 | 20.71 | 20.72 | 20.34 | -1.61% | 32,666 |
| Mar 5, 2026 | 21.09 | 21.13 | 21.01 | 21.06 | 20.67 | -0.21% | 8,178 |
| Mar 4, 2026 | 21.20 | 21.28 | 21.02 | 21.10 | 20.72 | 0.29% | 12,750 |
| Mar 3, 2026 | 21.08 | 21.08 | 20.91 | 21.04 | 20.66 | -0.63% | 34,246 |
| Mar 2, 2026 | 21.01 | 21.30 | 21.01 | 21.17 | 20.79 | 0.07% | 21,202 |
| Feb 27, 2026 | 21.37 | 21.43 | 21.03 | 21.16 | 20.78 | -1.12% | 64,389 |
| Feb 26, 2026 | 21.33 | 21.44 | 21.33 | 21.40 | 21.01 | - | 12,797 |
| Feb 25, 2026 | 21.45 | 21.45 | 21.35 | 21.40 | 21.01 | - | 9,763 |
| Feb 24, 2026 | 21.35 | 21.45 | 21.33 | 21.40 | 21.01 | 0.05% | 15,244 |
| Feb 23, 2026 | 21.44 | 21.50 | 21.32 | 21.39 | 21.00 | -0.23% | 11,323 |
| Feb 20, 2026 | 21.48 | 21.64 | 21.37 | 21.44 | 21.05 | -0.28% | 12,864 |
| Feb 19, 2026 | 21.56 | 21.59 | 21.41 | 21.50 | 21.11 | -0.23% | 24,980 |
| Feb 18, 2026 | 21.47 | 21.59 | 21.47 | 21.55 | 21.16 | -0.19% | 27,083 |