Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
14.56
-0.02 (-0.15%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Affiliated Managers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.62 | 14.62 | 14.45 | 14.56 | 14.30 | -0.15% | 12,567 |
| Sep 25, 2026 | 14.52 | 14.65 | 14.52 | 14.58 | 14.32 | 0.07% | 22,956 |
| Sep 24, 2026 | 14.63 | 14.69 | 14.48 | 14.57 | 14.31 | -0.21% | 335,636 |
| Sep 23, 2026 | 14.45 | 14.65 | 14.36 | 14.60 | 14.34 | 0.07% | 72,111 |
| Sep 22, 2026 | 14.55 | 14.59 | 14.50 | 14.59 | 14.33 | 0.43% | 2,279 |
| Sep 21, 2026 | 14.74 | 14.74 | 14.53 | 14.53 | 14.27 | 0.12% | 5,594 |
| Sep 18, 2026 | 14.48 | 14.71 | 14.48 | 14.51 | 14.25 | -0.14% | 3,257 |
| Sep 17, 2026 | 14.54 | 14.58 | 14.44 | 14.53 | 14.27 | 0.48% | 4,816 |
| Sep 16, 2026 | 14.34 | 14.60 | 14.34 | 14.46 | 14.20 | 0.56% | 17,598 |
| Sep 15, 2026 | 14.38 | 14.45 | 14.36 | 14.38 | 14.12 | -0.72% | 14,259 |
| Sep 14, 2026 | 14.44 | 14.52 | 14.44 | 14.48 | 14.22 | -0.38% | 4,476 |
| Sep 11, 2026 | 14.47 | 14.59 | 14.46 | 14.54 | 14.28 | 0.62% | 211,507 |
| Sep 10, 2026 | 14.40 | 14.49 | 14.36 | 14.45 | 14.19 | -0.69% | 8,129 |
| Sep 9, 2026 | 14.49 | 14.60 | 14.45 | 14.55 | 14.29 | -0.07% | 3,699 |
| Sep 8, 2026 | 14.55 | 14.60 | 14.52 | 14.56 | 14.30 | -0.27% | 7,645 |
| Sep 4, 2026 | 14.56 | 14.64 | 14.56 | 14.60 | 14.34 | -0.07% | 85,148 |
| Sep 3, 2026 | 14.50 | 14.67 | 14.50 | 14.61 | 14.35 | 0.93% | 147,343 |
| Sep 2, 2026 | 14.55 | 14.55 | 14.41 | 14.48 | 14.21 | -0.10% | 5,730 |
| Sep 1, 2026 | 14.59 | 14.59 | 14.42 | 14.49 | 14.23 | -0.69% | 13,300 |
| Aug 31, 2026 | 14.62 | 14.71 | 14.55 | 14.59 | 14.33 | -0.41% | 10,303 |
| Aug 28, 2026 | 14.69 | 14.75 | 14.59 | 14.65 | 14.39 | -0.34% | 7,643 |
| Aug 27, 2026 | 14.72 | 14.75 | 14.63 | 14.70 | 14.43 | - | 2,559 |
| Aug 26, 2026 | 14.72 | 14.72 | 14.68 | 14.70 | 14.43 | -0.27% | 3,950 |
| Aug 25, 2026 | 14.82 | 14.82 | 14.65 | 14.74 | 14.47 | 0.27% | 17,103 |
| Aug 24, 2026 | 14.81 | 14.81 | 14.63 | 14.70 | 14.43 | 0.34% | 2,265 |
| Aug 21, 2026 | 14.70 | 14.70 | 14.58 | 14.65 | 14.39 | -0.41% | 11,592 |
| Aug 20, 2026 | 14.65 | 14.71 | 14.61 | 14.71 | 14.44 | -0.27% | 11,122 |
| Aug 19, 2026 | 14.73 | 14.75 | 14.67 | 14.75 | 14.48 | 0.48% | 15,197 |
| Aug 18, 2026 | 14.71 | 14.73 | 14.66 | 14.68 | 14.42 | -0.88% | 17,867 |
| Aug 17, 2026 | 14.83 | 14.86 | 14.81 | 14.81 | 14.54 | -0.74% | 2,395 |
| Aug 14, 2026 | 14.93 | 14.94 | 14.89 | 14.92 | 14.65 | -0.07% | 3,424 |
| Aug 13, 2026 | 14.89 | 14.93 | 14.89 | 14.93 | 14.66 | 0.47% | 2,952 |
| Aug 12, 2026 | 14.94 | 14.94 | 14.82 | 14.86 | 14.59 | 0.07% | 5,209 |
| Aug 11, 2026 | 14.80 | 14.89 | 14.72 | 14.85 | 14.58 | -0.07% | 4,728 |
| Aug 10, 2026 | 14.96 | 14.96 | 14.82 | 14.86 | 14.59 | -0.80% | 11,206 |
| Aug 7, 2026 | 15.00 | 15.02 | 14.96 | 14.98 | 14.71 | -0.07% | 8,090 |
| Aug 6, 2026 | 15.03 | 15.05 | 14.97 | 14.99 | 14.72 | -0.33% | 20,411 |
| Aug 5, 2026 | 15.04 | 15.05 | 15.00 | 15.04 | 14.77 | 0.03% | 12,970 |
| Aug 4, 2026 | 15.04 | 15.05 | 14.96 | 15.04 | 14.76 | 0.17% | 5,155 |
| Aug 3, 2026 | 15.02 | 15.04 | 14.96 | 15.01 | 14.74 | -0.07% | 2,987 |
| Jul 31, 2026 | 15.01 | 15.06 | 15.00 | 15.02 | 14.75 | 0.13% | 62,593 |
| Jul 30, 2026 | 15.01 | 15.06 | 15.00 | 15.00 | 14.73 | 0.40% | 4,950 |
| Jul 29, 2026 | 14.98 | 15.06 | 14.90 | 14.94 | 14.67 | -0.86% | 7,875 |
| Jul 28, 2026 | 14.96 | 15.07 | 14.96 | 15.07 | 14.80 | 0.07% | 7,627 |
| Jul 27, 2026 | 15.12 | 15.12 | 14.96 | 15.06 | 14.79 | 0.27% | 3,503 |
| Jul 24, 2026 | 14.93 | 15.02 | 14.92 | 15.02 | 14.75 | 0.20% | 2,729 |
| Jul 23, 2026 | 14.95 | 15.04 | 14.91 | 14.99 | 14.72 | -0.73% | 30,974 |
| Jul 22, 2026 | 15.02 | 15.15 | 15.01 | 15.10 | 14.83 | - | 5,828 |
| Jul 21, 2026 | 15.08 | 15.14 | 14.96 | 15.10 | 14.83 | -0.33% | 16,270 |
| Jul 20, 2026 | 15.20 | 15.20 | 15.10 | 15.15 | 14.88 | 0.03% | 5,848 |