Affiliated Managers Group, Inc. (MGRD)

Affiliated Managers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.51	15.59	15.31	15.41	15.41	-1.60%	14,848
Mar 5, 2026	15.69	15.69	15.60	15.66	15.66	-0.25%	3,360
Mar 4, 2026	15.57	15.73	15.57	15.70	15.70	0.45%	4,840
Mar 3, 2026	15.62	15.68	15.60	15.63	15.63	-0.38%	10,731
Mar 2, 2026	15.62	15.79	15.60	15.69	15.69	0.26%	25,062
Feb 27, 2026	15.75	15.80	15.53	15.65	15.65	-0.95%	59,215
Feb 26, 2026	15.79	15.84	15.78	15.80	15.80	-0.06%	8,729
Feb 25, 2026	15.81	15.82	15.71	15.81	15.81	-	5,516
Feb 24, 2026	15.65	15.81	15.65	15.81	15.81	0.70%	36,097
Feb 23, 2026	15.61	15.75	15.61	15.70	15.70	0.26%	38,539
Feb 20, 2026	15.72	15.79	15.63	15.66	15.66	-0.70%	20,667
Feb 19, 2026	15.73	15.81	15.70	15.77	15.77	-0.32%	6,031
Feb 18, 2026	15.85	15.90	15.71	15.82	15.82	-0.25%	7,810
Feb 17, 2026	15.69	15.88	15.64	15.86	15.86	0.89%	20,771
Feb 13, 2026	15.65	15.74	15.56	15.72	15.72	0.32%	10,242
Feb 12, 2026	15.60	15.70	15.59	15.67	15.67	0.51%	9,623
Feb 11, 2026	15.63	15.63	15.55	15.59	15.59	-0.26%	5,594
Feb 10, 2026	15.56	15.68	15.56	15.63	15.63	0.45%	9,431
Feb 9, 2026	15.52	15.58	15.48	15.56	15.56	0.26%	6,923
Feb 6, 2026	15.47	15.57	15.47	15.52	15.52	0.19%	14,146
Feb 5, 2026	15.50	15.55	15.44	15.49	15.49	-0.39%	23,237
Feb 4, 2026	15.52	15.58	15.47	15.55	15.55	0.06%	4,424
Feb 3, 2026	15.53	15.62	15.45	15.54	15.54	-0.26%	20,407
Feb 2, 2026	15.62	15.62	15.52	15.58	15.58	0.39%	13,788
Jan 30, 2026	15.54	15.64	15.48	15.52	15.52	-0.45%	15,527
Jan 29, 2026	15.69	15.70	15.55	15.59	15.59	-0.64%	6,555
Jan 28, 2026	15.68	15.69	15.61	15.69	15.69	-0.19%	4,512
Jan 27, 2026	15.67	15.75	15.67	15.72	15.72	-0.06%	6,389
Jan 26, 2026	15.76	15.78	15.68	15.73	15.73	0.25%	12,732
Jan 23, 2026	15.71	15.75	15.66	15.69	15.69	-0.32%	3,455
Jan 22, 2026	15.67	15.78	15.66	15.74	15.74	0.25%	4,953
Jan 21, 2026	15.60	15.74	15.54	15.70	15.70	0.51%	18,643
Jan 20, 2026	15.53	15.65	15.52	15.62	15.62	-0.76%	13,807
Jan 16, 2026	15.82	15.83	15.70	15.74	15.74	-0.38%	8,195
Jan 15, 2026	15.68	15.85	15.68	15.80	15.80	0.51%	9,689
Jan 14, 2026	15.53	15.72	15.53	15.72	15.72	1.09%	27,237
Jan 13, 2026	15.49	15.60	15.48	15.55	15.55	0.19%	14,715
Jan 12, 2026	15.53	15.55	15.34	15.52	15.52	-0.13%	6,777
Jan 9, 2026	15.42	15.54	15.41	15.54	15.54	0.65%	10,424
Jan 8, 2026	15.40	15.47	15.40	15.44	15.44	-0.19%	6,569
Jan 7, 2026	15.53	15.53	15.43	15.47	15.47	-0.32%	5,327
Jan 6, 2026	15.54	15.55	15.44	15.52	15.52	-0.39%	2,342
Jan 5, 2026	15.62	15.69	15.50	15.58	15.58	0.39%	12,590
Jan 2, 2026	15.42	15.54	15.39	15.52	15.52	0.98%	6,655
Dec 31, 2025	15.27	15.37	15.27	15.37	15.37	0.20%	5,064
Dec 30, 2025	15.30	15.34	15.27	15.34	15.34	-0.07%	7,647
Dec 29, 2025	15.38	15.38	15.28	15.35	15.35	-1.79%	6,869
Dec 26, 2025	15.65	15.65	15.59	15.63	15.37	0.06%	2,972
Dec 24, 2025	15.58	15.62	15.54	15.62	15.36	-	6,750
Dec 23, 2025	15.69	15.75	15.57	15.62	15.36	-0.95%	16,943

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.