Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
23.93
-0.04 (-0.17%)
At close: Jul 16, 2025, 4:00 PM
23.93
0.00 (0.00%)
After-hours: Jul 16, 2025, 7:00 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202524.0824.1823.9123.9323.93-0.17%17,856
Jul 15, 202524.2724.2723.9023.9723.97-0.83%24,326
Jul 14, 202524.2924.2924.0724.1724.17-0.33%21,459
Jul 11, 202524.3924.3924.1024.2524.25-0.74%27,311
Jul 10, 202524.1824.4924.1224.4324.431.20%44,939
Jul 9, 202523.9024.1823.9024.1424.141.00%18,652
Jul 8, 202523.7523.9023.6123.9023.901.01%33,924
Jul 7, 202523.8323.8323.5723.6623.66-0.71%57,213
Jul 3, 202523.7023.8923.5223.8323.830.55%28,622
Jul 2, 202523.4723.7323.4323.7023.701.24%36,801
Jul 1, 202523.3623.4823.3323.4123.410.64%39,904
Jun 30, 202523.4223.5423.2523.2623.26-0.51%102,452
Jun 27, 202523.4423.4723.3223.3823.38-1.47%59,611
Jun 26, 202523.5123.8023.5123.7323.310.94%31,651
Jun 25, 202523.5523.6523.5123.5123.09-0.13%30,780
Jun 24, 202523.3423.5923.3423.5423.120.90%24,414
Jun 23, 202523.3523.4623.3123.3322.92-0.04%59,689
Jun 20, 202523.2823.4223.2823.3422.930.13%24,522
Jun 18, 202523.3223.3923.2523.3122.900.13%26,234
Jun 17, 202523.3023.3723.2023.2822.870.52%25,570
Jun 16, 202523.2223.3723.1323.1622.75-0.43%50,185
Jun 13, 202523.2923.3423.1723.2622.85-0.30%26,350
Jun 12, 202523.3023.4423.2823.3322.920.30%15,455
Jun 11, 202523.3623.5023.2423.2622.85-0.34%40,730
Jun 10, 202523.3323.4423.2623.3422.93-0.13%16,059
Jun 9, 202523.3323.3923.2623.3722.960.17%13,543
Jun 6, 202523.3023.3823.2323.3322.92-0.13%39,432
Jun 5, 202523.3223.4223.2523.3622.950.26%24,142
Jun 4, 202523.2923.3623.2023.3022.890.34%22,815
Jun 3, 202523.3323.3923.1423.2222.81-0.39%33,483
Jun 2, 202523.4023.4023.1023.3122.90-0.09%23,341
May 30, 202523.2523.4423.0423.3322.920.73%106,895
May 29, 202523.2223.5023.1323.1622.750.22%25,970
May 28, 202523.2923.2923.1023.1122.70-0.56%11,572
May 27, 202523.1423.2823.0323.2422.831.18%10,484
May 23, 202522.9823.1022.9022.9722.56-0.30%27,869
May 22, 202523.1223.1822.9723.0422.630.09%13,002
May 21, 202523.4723.4723.0223.0222.61-1.62%38,490
May 20, 202523.7023.8423.3623.4022.98-1.02%73,681
May 19, 202523.4023.6523.3223.6423.220.90%15,018
May 16, 202523.5023.5023.3123.4323.010.30%10,506
May 15, 202523.3323.4523.2123.3622.950.52%24,061
May 14, 202523.3423.4423.1323.2422.83-0.26%21,872
May 13, 202523.5223.6323.2623.3022.89-0.47%41,359
May 12, 202523.6123.7223.3323.4122.99-0.34%48,079
May 9, 202523.5323.6923.4023.4923.070.26%18,448
May 8, 202523.7223.7223.4323.4323.01-0.51%15,397
May 7, 202523.4523.7223.4023.5523.130.51%17,951
May 6, 202523.4523.4523.3423.4323.01-0.21%17,342
May 5, 202523.4323.6523.3723.4823.06-0.25%20,924