Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
16.69
+0.04 (0.24%)
At close: Sep 15, 2025, 4:00 PM EDT
16.69
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202516.6116.6916.6016.6916.690.24%3,677
Sep 12, 202516.7716.7716.6516.6516.65-0.30%2,391
Sep 11, 202516.5616.8916.5616.7016.700.91%7,381
Sep 10, 202516.5416.5916.5016.5516.550.30%2,736
Sep 9, 202516.5716.5916.4116.5016.50-1.20%10,524
Sep 8, 202516.5416.7116.4716.7016.700.72%8,052
Sep 5, 202516.4916.6016.3416.5816.581.10%7,702
Sep 4, 202516.3016.4016.1216.4016.400.86%4,288
Sep 3, 202516.1416.4016.1416.2616.260.81%3,726
Sep 2, 202516.1516.1816.1016.1316.13-0.62%3,656
Aug 29, 202516.2116.3016.1516.2316.23-0.37%3,485
Aug 28, 202516.2116.3016.2016.2916.290.68%3,689
Aug 27, 202516.1716.1816.0816.1816.18-0.74%5,266
Aug 26, 202516.1516.3016.0516.3016.300.80%5,072
Aug 25, 202516.3316.3316.1516.1716.17-0.98%4,250
Aug 22, 202516.1216.3716.1216.3316.331.11%4,809
Aug 21, 202516.1616.1616.0516.1516.15-0.25%5,880
Aug 20, 202516.1116.1915.9716.1916.191.00%4,833
Aug 19, 202515.9016.0415.8516.0316.030.31%11,755
Aug 18, 202515.8016.0015.8015.9815.980.70%15,749
Aug 15, 202515.8815.8815.7515.8715.87-0.32%13,078
Aug 14, 202515.7515.9215.7515.9215.920.25%6,912
Aug 13, 202515.7315.9015.7315.8815.881.28%5,211
Aug 12, 202515.5815.6815.5215.6815.680.38%3,114
Aug 11, 202515.6215.6515.5815.6215.62-0.06%3,214
Aug 8, 202515.5815.6415.5415.6315.630.58%54,002
Aug 7, 202515.6715.7115.5115.5415.54-0.64%21,029
Aug 6, 202515.6415.6415.5415.6415.64-0.45%16,865
Aug 5, 202515.6515.7215.5215.7115.710.19%7,729
Aug 4, 202515.4515.7115.4415.6815.680.77%14,552
Aug 1, 202515.5515.5615.4215.5615.560.26%10,482
Jul 31, 202515.5515.6315.4815.5215.52-0.83%69,365
Jul 30, 202515.6515.6515.5115.6515.65-0.19%3,885
Jul 29, 202515.5615.7215.5615.6815.680.71%5,019
Jul 28, 202515.6015.6015.4715.5715.57-0.51%11,373
Jul 25, 202515.5415.6615.4515.6515.650.71%6,644
Jul 24, 202515.5715.5715.4515.5415.54-0.32%5,438
Jul 23, 202515.6915.6915.3915.5915.59-25,011
Jul 22, 202515.6115.6215.5015.5915.59-0.38%10,598
Jul 21, 202515.6915.7415.5715.6515.65-0.13%8,845
Jul 18, 202515.5915.6715.5615.6715.670.13%5,330
Jul 17, 202515.4915.6515.3615.6515.650.97%8,078
Jul 16, 202515.4815.5315.2915.5015.500.45%7,406
Jul 15, 202515.6515.6515.4015.4315.43-1.34%5,711
Jul 14, 202515.6215.6415.4915.6415.64-0.19%12,881
Jul 11, 202515.6115.7015.5915.6715.67-0.32%5,006
Jul 10, 202515.4115.7215.4115.7215.721.48%6,752
Jul 9, 202515.4615.4915.2815.4915.490.91%3,808
Jul 8, 202515.1815.3615.1815.3515.35-0.07%2,701
Jul 7, 202515.4315.4315.2515.3615.36-0.45%8,590