Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.51
-0.14 (-0.89%)
Jul 22, 2025, 2:09 PM - Market open
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 15.69 | 15.74 | 15.57 | 15.65 | 15.65 | -0.13% | 8,845 |
| Jul 18, 2025 | 15.59 | 15.67 | 15.56 | 15.67 | 15.67 | 0.13% | 5,330 |
| Jul 17, 2025 | 15.49 | 15.65 | 15.36 | 15.65 | 15.65 | 0.97% | 8,078 |
| Jul 16, 2025 | 15.48 | 15.53 | 15.29 | 15.50 | 15.50 | 0.45% | 7,406 |
| Jul 15, 2025 | 15.65 | 15.65 | 15.40 | 15.43 | 15.43 | -1.34% | 5,711 |
| Jul 14, 2025 | 15.62 | 15.64 | 15.49 | 15.64 | 15.64 | -0.19% | 12,881 |
| Jul 11, 2025 | 15.61 | 15.70 | 15.59 | 15.67 | 15.67 | -0.32% | 5,006 |
| Jul 10, 2025 | 15.41 | 15.72 | 15.41 | 15.72 | 15.72 | 1.48% | 6,752 |
| Jul 9, 2025 | 15.46 | 15.49 | 15.28 | 15.49 | 15.49 | 0.91% | 3,808 |
| Jul 8, 2025 | 15.18 | 15.36 | 15.18 | 15.35 | 15.35 | -0.07% | 2,701 |
| Jul 7, 2025 | 15.43 | 15.43 | 15.25 | 15.36 | 15.36 | -0.45% | 8,590 |
| Jul 3, 2025 | 15.37 | 15.43 | 15.37 | 15.43 | 15.43 | 0.59% | 1,613 |
| Jul 2, 2025 | 15.28 | 15.35 | 15.24 | 15.34 | 15.34 | 0.66% | 2,011 |
| Jul 1, 2025 | 15.25 | 15.27 | 15.17 | 15.24 | 15.24 | 0.93% | 3,986 |
| Jun 30, 2025 | 15.22 | 15.32 | 15.08 | 15.10 | 15.10 | - | 14,779 |
| Jun 27, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -2.14% | 7,700 |
| Jun 26, 2025 | 15.32 | 15.44 | 15.32 | 15.43 | 15.17 | 0.85% | 12,114 |
| Jun 25, 2025 | 15.37 | 15.39 | 15.22 | 15.30 | 15.04 | -0.20% | 12,438 |
| Jun 24, 2025 | 15.17 | 15.33 | 15.17 | 15.33 | 15.07 | 1.12% | 10,051 |
| Jun 23, 2025 | 15.18 | 15.18 | 15.13 | 15.16 | 14.90 | - | 2,751 |
| Jun 20, 2025 | 15.08 | 15.18 | 15.08 | 15.16 | 14.90 | 0.33% | 9,276 |
| Jun 18, 2025 | 15.10 | 15.12 | 15.00 | 15.11 | 14.85 | 0.27% | 17,153 |
| Jun 17, 2025 | 15.04 | 15.07 | 14.99 | 15.07 | 14.81 | 0.53% | 12,397 |
| Jun 16, 2025 | 15.07 | 15.11 | 14.92 | 14.99 | 14.74 | -0.33% | 11,079 |
| Jun 13, 2025 | 15.04 | 15.05 | 14.92 | 15.04 | 14.78 | -0.33% | 10,462 |
| Jun 12, 2025 | 15.06 | 15.09 | 15.04 | 15.09 | 14.83 | 0.27% | 10,764 |
| Jun 11, 2025 | 15.06 | 15.12 | 15.01 | 15.05 | 14.79 | 0.07% | 13,500 |
| Jun 10, 2025 | 15.00 | 15.05 | 14.99 | 15.04 | 14.78 | 0.07% | 16,220 |
| Jun 9, 2025 | 14.98 | 15.08 | 14.94 | 15.03 | 14.77 | 0.33% | 12,213 |
| Jun 6, 2025 | 15.03 | 15.03 | 14.90 | 14.98 | 14.73 | -0.13% | 19,534 |
| Jun 5, 2025 | 15.07 | 15.08 | 14.96 | 15.00 | 14.75 | -0.07% | 9,318 |
| Jun 4, 2025 | 14.94 | 15.03 | 14.92 | 15.01 | 14.76 | 0.81% | 9,671 |
| Jun 3, 2025 | 14.96 | 14.96 | 14.85 | 14.89 | 14.64 | 0.27% | 3,601 |
| Jun 2, 2025 | 14.80 | 14.94 | 14.61 | 14.85 | 14.60 | 0.54% | 16,724 |
| May 30, 2025 | 14.99 | 15.17 | 14.70 | 14.77 | 14.52 | -1.73% | 60,583 |
| May 29, 2025 | 15.04 | 15.07 | 14.97 | 15.03 | 14.77 | -0.07% | 4,206 |
| May 28, 2025 | 15.06 | 15.14 | 15.02 | 15.04 | 14.78 | -0.66% | 39,273 |
| May 27, 2025 | 15.17 | 15.17 | 15.02 | 15.14 | 14.88 | 0.87% | 2,729 |
| May 23, 2025 | 14.92 | 15.01 | 14.92 | 15.01 | 14.76 | -0.27% | 1,347 |
| May 22, 2025 | 14.85 | 15.18 | 14.85 | 15.05 | 14.79 | -0.20% | 5,580 |
| May 21, 2025 | 15.23 | 15.26 | 14.87 | 15.08 | 14.82 | -1.89% | 13,850 |
| May 20, 2025 | 15.40 | 15.45 | 15.27 | 15.37 | 15.11 | -0.13% | 10,323 |
| May 19, 2025 | 15.20 | 15.39 | 15.20 | 15.39 | 15.13 | 0.13% | 2,278 |
| May 16, 2025 | 15.30 | 15.37 | 15.22 | 15.37 | 15.11 | 0.39% | 8,333 |
| May 15, 2025 | 15.27 | 15.40 | 15.15 | 15.31 | 15.05 | 0.26% | 12,374 |
| May 14, 2025 | 15.36 | 15.36 | 15.20 | 15.27 | 15.01 | -0.59% | 11,856 |
| May 13, 2025 | 15.23 | 15.36 | 15.23 | 15.36 | 15.10 | 0.52% | 10,583 |
| May 12, 2025 | 15.38 | 15.38 | 15.23 | 15.28 | 15.02 | - | 5,387 |
| May 9, 2025 | 15.23 | 15.31 | 15.12 | 15.28 | 15.02 | -0.13% | 41,469 |
| May 8, 2025 | 15.34 | 15.49 | 15.29 | 15.30 | 15.04 | -0.52% | 4,977 |