Affiliated Managers Group, Inc. (MGRB)
NYSE: MGRB · Real-Time Price · USD · Preferred Stock
17.01
+0.04 (0.24%)
Apr 28, 2025, 2:50 PM EDT - Market open
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.05 | 17.15 | 16.91 | 17.01 | 17.01 | 0.24% | 49,314 |
| Apr 25, 2025 | 17.07 | 17.09 | 16.88 | 16.97 | 16.97 | -0.41% | 20,216 |
| Apr 24, 2025 | 16.85 | 17.05 | 16.79 | 17.04 | 17.04 | 1.55% | 33,395 |
| Apr 23, 2025 | 16.69 | 16.80 | 16.62 | 16.78 | 16.78 | 1.94% | 44,051 |
| Apr 22, 2025 | 16.43 | 16.66 | 16.43 | 16.46 | 16.46 | 0.86% | 16,188 |
| Apr 21, 2025 | 16.46 | 16.48 | 16.23 | 16.32 | 16.32 | -1.33% | 30,447 |
| Apr 17, 2025 | 16.35 | 16.61 | 16.35 | 16.54 | 16.54 | 1.22% | 68,251 |
| Apr 16, 2025 | 16.18 | 16.49 | 16.13 | 16.34 | 16.34 | 0.37% | 61,465 |
| Apr 15, 2025 | 16.22 | 16.37 | 16.15 | 16.28 | 16.28 | 0.56% | 62,491 |
| Apr 14, 2025 | 16.33 | 16.46 | 16.17 | 16.19 | 16.19 | -0.12% | 201,520 |
| Apr 11, 2025 | 16.99 | 17.16 | 16.15 | 16.21 | 16.21 | -5.59% | 150,773 |
| Apr 10, 2025 | 17.05 | 17.39 | 16.91 | 17.17 | 17.17 | -0.29% | 34,772 |
| Apr 9, 2025 | 16.82 | 17.26 | 16.71 | 17.22 | 17.22 | 1.47% | 30,589 |
| Apr 8, 2025 | 17.09 | 17.18 | 16.85 | 16.97 | 16.97 | -0.29% | 20,390 |
| Apr 7, 2025 | 16.94 | 17.21 | 16.83 | 17.02 | 17.02 | -1.25% | 25,932 |
| Apr 4, 2025 | 17.05 | 17.44 | 16.87 | 17.24 | 17.24 | -0.71% | 18,591 |
| Apr 3, 2025 | 17.32 | 17.55 | 17.01 | 17.36 | 17.36 | -1.08% | 12,347 |
| Apr 2, 2025 | 17.43 | 17.65 | 17.41 | 17.55 | 17.55 | 0.29% | 9,748 |
| Apr 1, 2025 | 17.63 | 17.88 | 17.39 | 17.50 | 17.50 | -0.23% | 21,255 |
| Mar 31, 2025 | 17.54 | 17.65 | 17.33 | 17.54 | 17.54 | -0.26% | 22,260 |
| Mar 28, 2025 | 17.63 | 17.81 | 17.46 | 17.59 | 17.59 | -1.65% | 8,736 |
| Mar 27, 2025 | 17.80 | 18.07 | 17.75 | 17.88 | 17.58 | -0.22% | 26,534 |
| Mar 26, 2025 | 18.10 | 18.10 | 17.81 | 17.92 | 17.62 | -0.94% | 12,616 |
| Mar 25, 2025 | 18.02 | 18.12 | 17.99 | 18.09 | 17.79 | 0.39% | 9,664 |
| Mar 24, 2025 | 18.07 | 18.15 | 18.00 | 18.02 | 17.72 | -0.28% | 15,492 |
| Mar 21, 2025 | 18.00 | 18.26 | 17.94 | 18.07 | 17.77 | -0.20% | 5,856 |
| Mar 20, 2025 | 18.06 | 18.19 | 18.01 | 18.11 | 17.81 | 0.26% | 8,099 |
| Mar 19, 2025 | 18.11 | 18.17 | 18.06 | 18.06 | 17.76 | -0.28% | 10,545 |
| Mar 18, 2025 | 18.23 | 18.43 | 18.06 | 18.11 | 17.81 | -0.66% | 8,386 |
| Mar 17, 2025 | 18.27 | 18.43 | 18.10 | 18.23 | 17.93 | 0.16% | 6,701 |
| Mar 14, 2025 | 18.03 | 18.33 | 17.99 | 18.20 | 17.90 | 0.33% | 8,230 |
| Mar 13, 2025 | 18.13 | 18.16 | 17.94 | 18.14 | 17.84 | 0.55% | 6,905 |
| Mar 12, 2025 | 18.02 | 18.13 | 17.90 | 18.04 | 17.74 | 0.17% | 14,571 |
| Mar 11, 2025 | 18.23 | 18.30 | 17.91 | 18.01 | 17.71 | -0.77% | 20,953 |
| Mar 10, 2025 | 18.17 | 18.28 | 18.01 | 18.15 | 17.85 | -0.66% | 7,940 |
| Mar 7, 2025 | 18.54 | 18.54 | 18.18 | 18.27 | 17.97 | -0.98% | 12,620 |
| Mar 6, 2025 | 18.51 | 18.56 | 18.35 | 18.45 | 18.14 | -0.59% | 12,150 |
| Mar 5, 2025 | 18.45 | 18.70 | 18.40 | 18.56 | 18.25 | 0.49% | 8,112 |
| Mar 4, 2025 | 18.77 | 18.77 | 18.37 | 18.47 | 18.16 | -1.60% | 21,815 |
| Mar 3, 2025 | 18.77 | 18.84 | 18.50 | 18.77 | 18.46 | 0.59% | 18,581 |
| Feb 28, 2025 | 18.64 | 18.77 | 18.49 | 18.66 | 18.35 | 0.38% | 13,063 |
| Feb 27, 2025 | 18.48 | 18.63 | 18.46 | 18.59 | 18.28 | 0.38% | 15,599 |
| Feb 26, 2025 | 18.59 | 18.84 | 18.52 | 18.52 | 18.21 | -0.59% | 11,579 |
| Feb 25, 2025 | 18.52 | 18.78 | 18.45 | 18.63 | 18.32 | 1.03% | 12,160 |
| Feb 24, 2025 | 18.49 | 18.68 | 18.39 | 18.44 | 18.13 | 0.05% | 19,741 |
| Feb 21, 2025 | 18.57 | 18.71 | 18.43 | 18.43 | 18.12 | -0.75% | 10,728 |
| Feb 20, 2025 | 18.47 | 18.76 | 18.42 | 18.57 | 18.26 | 0.60% | 21,385 |
| Feb 19, 2025 | 18.47 | 18.85 | 18.40 | 18.46 | 18.15 | -0.65% | 15,574 |
| Feb 18, 2025 | 18.76 | 18.94 | 18.55 | 18.58 | 18.27 | -1.22% | 17,641 |
| Feb 14, 2025 | 18.95 | 19.11 | 18.81 | 18.81 | 18.50 | -0.56% | 13,435 |