Skip to main content
logo
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.67
+0.02 (0.13%)
At close: Nov 25, 2025, 4:00 PM EST
15.67
0.00 (0.00%)
After-hours: Nov 25, 2025, 7:00 PM EST

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202515.6615.7015.6015.66-0.03%4,542
Nov 24, 202515.6015.7015.5615.6515.650.32%8,118
Nov 21, 202515.4615.6415.4215.6015.600.71%19,201
Nov 20, 202515.6015.7015.3615.4915.49-0.71%13,455
Nov 19, 202515.5915.6015.4815.6015.600.13%14,794
Nov 18, 202515.4715.6215.3915.5815.58-15,212
Nov 17, 202515.6415.6715.4215.5815.58-1.02%16,091
Nov 14, 202515.6615.7415.5815.7415.740.58%8,926
Nov 13, 202515.7715.7715.4715.6515.65-1.94%100,849
Nov 12, 202515.9215.9715.8515.9615.960.06%12,123
Nov 11, 202515.8715.9515.8315.9515.950.25%7,405
Nov 10, 202515.9015.9215.9015.9115.910.13%3,410
Nov 7, 202515.9015.9015.5815.8915.89-7,423
Nov 6, 202515.8215.9015.7815.8915.890.19%3,795
Nov 5, 202515.6615.8915.6615.8615.860.13%7,108
Nov 4, 202515.8315.9115.7115.8415.84-1.00%9,381
Nov 3, 202515.8616.0615.7016.0016.00-0.25%6,602
Oct 31, 202515.9516.0415.8016.0416.04-4,081
Oct 30, 202516.0216.1415.9016.0416.04-0.68%10,561
Oct 29, 202516.2216.2216.1016.1516.15-0.37%2,176
Oct 28, 202516.2016.2616.2016.2116.210.31%6,499
Oct 27, 202516.1916.2416.1616.1616.160.25%2,199
Oct 24, 202516.0716.1416.0716.1216.120.19%2,746
Oct 23, 202516.0016.1216.0016.0916.09-0.43%4,352
Oct 22, 202516.1816.1815.9116.1616.16-0.19%7,615
Oct 21, 202516.1616.2416.1616.1916.190.06%3,552
Oct 20, 202516.1016.1816.0716.1816.180.94%5,206
Oct 17, 202516.0116.0316.0116.0316.030.50%3,581
Oct 16, 202516.0316.0315.9015.9515.95-0.19%6,127
Oct 15, 202515.8716.0115.8015.9815.980.88%11,169
Oct 14, 202515.6115.8615.6115.8415.84-0.25%4,060
Oct 13, 202515.8215.8915.7615.8815.880.63%4,550
Oct 10, 202515.8816.0615.6515.7815.78-0.44%14,207
Oct 9, 202516.0316.0315.7915.8515.85-0.75%10,868
Oct 8, 202516.0416.0415.9115.9715.97-0.31%7,028
Oct 7, 202516.0116.0515.9716.0216.02-0.06%8,335
Oct 6, 202516.0616.1216.0116.0316.03-0.56%4,650
Oct 3, 202516.1116.2216.1116.1216.12-0.19%5,276
Oct 2, 202516.2516.3216.1116.1516.15-0.86%11,633
Oct 1, 202516.0416.2916.0416.2916.291.31%9,650
Sep 30, 202516.1116.2415.9416.0816.08-1.11%32,703
Sep 29, 202516.2016.3216.1916.2616.26-1.99%5,054
Sep 26, 202516.5016.6116.4716.5916.330.30%6,333
Sep 25, 202516.5116.5716.5116.5416.280.18%3,337
Sep 24, 202516.6916.6916.3316.5116.25-0.24%6,868
Sep 23, 202516.6016.6816.5016.5516.29-0.78%4,658
Sep 22, 202516.6116.6816.5816.6816.420.18%2,598
Sep 19, 202516.6316.6516.5516.6516.39-0.06%1,823
Sep 18, 202516.9416.9416.6116.6616.40-1.07%4,496
Sep 17, 202516.7916.8416.6016.8416.570.36%5,790