Affiliated Managers Group, Inc. (MGRD)

Affiliated Managers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	15.83	15.83	15.70	15.77	15.51	-0.38%	5,115
Dec 19, 2025	15.84	15.87	15.70	15.83	15.56	0.57%	4,148
Dec 18, 2025	15.72	15.79	15.68	15.74	15.48	0.13%	7,690
Dec 17, 2025	15.85	15.85	15.70	15.72	15.46	-0.82%	8,295
Dec 16, 2025	15.70	15.86	15.70	15.85	15.58	0.63%	18,593
Dec 15, 2025	15.70	15.85	15.70	15.75	15.49	0.32%	30,437
Dec 12, 2025	15.65	15.81	15.55	15.70	15.44	-0.51%	7,840
Dec 11, 2025	15.58	15.81	15.58	15.78	15.51	1.28%	18,621
Dec 10, 2025	15.54	15.62	15.41	15.58	15.32	0.65%	17,231
Dec 9, 2025	15.34	15.50	15.34	15.48	15.22	0.91%	23,187
Dec 8, 2025	15.37	15.45	15.31	15.34	15.08	-0.32%	15,509
Dec 5, 2025	15.46	15.53	15.31	15.39	15.13	-0.77%	24,900
Dec 4, 2025	15.59	15.59	15.47	15.51	15.25	-1.02%	13,331
Dec 3, 2025	15.55	15.67	15.43	15.67	15.41	0.64%	4,422

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.