Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.75
+0.05 (0.32%)
Dec 15, 2025, 4:00 PM EST - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 15.70 | 15.85 | 15.70 | 15.75 | 15.75 | 0.32% | 30,437 |
| Dec 12, 2025 | 15.65 | 15.81 | 15.55 | 15.70 | 15.70 | -0.51% | 7,840 |
| Dec 11, 2025 | 15.58 | 15.81 | 15.58 | 15.78 | 15.78 | 1.28% | 18,621 |
| Dec 10, 2025 | 15.54 | 15.62 | 15.41 | 15.58 | 15.58 | 0.65% | 17,231 |
| Dec 9, 2025 | 15.34 | 15.50 | 15.34 | 15.48 | 15.48 | 0.91% | 23,187 |
| Dec 8, 2025 | 15.37 | 15.45 | 15.31 | 15.34 | 15.34 | -0.32% | 15,509 |
| Dec 5, 2025 | 15.46 | 15.53 | 15.31 | 15.39 | 15.39 | -0.77% | 24,900 |
| Dec 4, 2025 | 15.59 | 15.59 | 15.47 | 15.51 | 15.51 | -1.02% | 13,331 |
| Dec 3, 2025 | 15.55 | 15.67 | 15.43 | 15.67 | 15.67 | 0.64% | 4,422 |
| Dec 2, 2025 | 15.60 | 15.65 | 15.49 | 15.57 | 15.57 | -0.19% | 12,093 |
| Dec 1, 2025 | 15.56 | 15.69 | 15.54 | 15.60 | 15.60 | -0.76% | 10,849 |
| Nov 28, 2025 | 15.66 | 15.76 | 15.62 | 15.72 | 15.72 | 0.19% | 5,095 |
| Nov 26, 2025 | 15.65 | 15.74 | 15.60 | 15.69 | 15.69 | 0.13% | 15,787 |
| Nov 25, 2025 | 15.66 | 15.70 | 15.60 | 15.67 | 15.67 | 0.13% | 6,010 |
| Nov 24, 2025 | 15.60 | 15.70 | 15.56 | 15.65 | 15.65 | 0.32% | 8,118 |
| Nov 21, 2025 | 15.46 | 15.64 | 15.42 | 15.60 | 15.60 | 0.71% | 19,201 |
| Nov 20, 2025 | 15.60 | 15.70 | 15.36 | 15.49 | 15.49 | -0.71% | 13,455 |
| Nov 19, 2025 | 15.59 | 15.60 | 15.48 | 15.60 | 15.60 | 0.13% | 14,794 |
| Nov 18, 2025 | 15.47 | 15.62 | 15.39 | 15.58 | 15.58 | - | 15,212 |
| Nov 17, 2025 | 15.64 | 15.67 | 15.42 | 15.58 | 15.58 | -1.02% | 16,091 |
| Nov 14, 2025 | 15.66 | 15.74 | 15.58 | 15.74 | 15.74 | 0.58% | 8,926 |
| Nov 13, 2025 | 15.77 | 15.77 | 15.47 | 15.65 | 15.65 | -1.94% | 100,849 |
| Nov 12, 2025 | 15.92 | 15.97 | 15.85 | 15.96 | 15.96 | 0.06% | 12,123 |
| Nov 11, 2025 | 15.87 | 15.95 | 15.83 | 15.95 | 15.95 | 0.25% | 7,405 |
| Nov 10, 2025 | 15.90 | 15.92 | 15.90 | 15.91 | 15.91 | 0.13% | 3,410 |
| Nov 7, 2025 | 15.90 | 15.90 | 15.58 | 15.89 | 15.89 | - | 7,423 |
| Nov 6, 2025 | 15.82 | 15.90 | 15.78 | 15.89 | 15.89 | 0.19% | 3,795 |
| Nov 5, 2025 | 15.66 | 15.89 | 15.66 | 15.86 | 15.86 | 0.13% | 7,108 |
| Nov 4, 2025 | 15.83 | 15.91 | 15.71 | 15.84 | 15.84 | -1.00% | 9,381 |
| Nov 3, 2025 | 15.86 | 16.06 | 15.70 | 16.00 | 16.00 | -0.25% | 6,602 |
| Oct 31, 2025 | 15.95 | 16.04 | 15.80 | 16.04 | 16.04 | - | 4,081 |
| Oct 30, 2025 | 16.02 | 16.14 | 15.90 | 16.04 | 16.04 | -0.68% | 10,561 |
| Oct 29, 2025 | 16.22 | 16.22 | 16.10 | 16.15 | 16.15 | -0.37% | 2,176 |
| Oct 28, 2025 | 16.20 | 16.26 | 16.20 | 16.21 | 16.21 | 0.31% | 6,499 |
| Oct 27, 2025 | 16.19 | 16.24 | 16.16 | 16.16 | 16.16 | 0.25% | 2,199 |
| Oct 24, 2025 | 16.07 | 16.14 | 16.07 | 16.12 | 16.12 | 0.19% | 2,746 |
| Oct 23, 2025 | 16.00 | 16.12 | 16.00 | 16.09 | 16.09 | -0.43% | 4,352 |
| Oct 22, 2025 | 16.18 | 16.18 | 15.91 | 16.16 | 16.16 | -0.19% | 7,615 |
| Oct 21, 2025 | 16.16 | 16.24 | 16.16 | 16.19 | 16.19 | 0.06% | 3,552 |
| Oct 20, 2025 | 16.10 | 16.18 | 16.07 | 16.18 | 16.18 | 0.94% | 5,206 |
| Oct 17, 2025 | 16.01 | 16.03 | 16.01 | 16.03 | 16.03 | 0.50% | 3,581 |
| Oct 16, 2025 | 16.03 | 16.03 | 15.90 | 15.95 | 15.95 | -0.19% | 6,127 |
| Oct 15, 2025 | 15.87 | 16.01 | 15.80 | 15.98 | 15.98 | 0.88% | 11,169 |
| Oct 14, 2025 | 15.61 | 15.86 | 15.61 | 15.84 | 15.84 | -0.25% | 4,060 |
| Oct 13, 2025 | 15.82 | 15.89 | 15.76 | 15.88 | 15.88 | 0.63% | 4,550 |
| Oct 10, 2025 | 15.88 | 16.06 | 15.65 | 15.78 | 15.78 | -0.44% | 14,207 |
| Oct 9, 2025 | 16.03 | 16.03 | 15.79 | 15.85 | 15.85 | -0.75% | 10,868 |
| Oct 8, 2025 | 16.04 | 16.04 | 15.91 | 15.97 | 15.97 | -0.31% | 7,028 |
| Oct 7, 2025 | 16.01 | 16.05 | 15.97 | 16.02 | 16.02 | -0.06% | 8,335 |
| Oct 6, 2025 | 16.06 | 16.12 | 16.01 | 16.03 | 16.03 | -0.56% | 4,650 |