Skip to main content
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
23.31
-0.02 (-0.09%)
At close: Jun 2, 2025, 4:00 PM
23.31
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202523.4023.4023.1023.3123.31-0.09%23,341
May 30, 202523.2523.4423.0423.3323.330.73%106,895
May 29, 202523.2223.5023.1323.1623.160.22%25,970
May 28, 202523.2923.2923.1023.1123.11-0.56%11,572
May 27, 202523.1423.2823.0323.2423.241.18%10,484
May 23, 202522.9823.1022.9022.9722.97-0.30%27,869
May 22, 202523.1223.1822.9723.0423.040.09%13,002
May 21, 202523.4723.4723.0223.0223.02-1.62%38,490
May 20, 202523.7023.8423.3623.4023.40-1.02%73,681
May 19, 202523.4023.6523.3223.6423.640.90%15,018
May 16, 202523.5023.5023.3123.4323.430.30%10,506
May 15, 202523.3323.4523.2123.3623.360.52%24,061
May 14, 202523.3423.4423.1323.2423.24-0.26%21,872
May 13, 202523.5223.6323.2623.3023.30-0.47%41,359
May 12, 202523.6123.7223.3323.4123.41-0.34%48,079
May 9, 202523.5323.6923.4023.4923.490.26%18,448
May 8, 202523.7223.7223.4323.4323.43-0.51%15,397
May 7, 202523.4523.7223.4023.5523.550.51%17,951
May 6, 202523.4523.4523.3423.4323.43-0.21%17,342
May 5, 202523.4323.6523.3723.4823.48-0.25%20,924
May 2, 202523.6623.7623.5223.5423.540.13%11,153
May 1, 202523.7923.7923.3523.5123.51-0.76%8,025
Apr 30, 202523.6623.6923.4023.6923.69-34,571
Apr 29, 202523.6023.7423.5723.6923.690.25%21,820
Apr 28, 202523.6423.6423.3423.6323.630.38%13,235
Apr 25, 202523.5523.5623.3823.5423.540.21%14,150
Apr 24, 202523.3323.5223.2523.4923.491.21%12,350
Apr 23, 202523.2123.3223.1023.2123.210.91%33,105
Apr 22, 202522.8523.0522.7623.0023.001.05%25,427
Apr 21, 202522.9223.0022.7422.7622.76-0.74%18,825
Apr 17, 202522.9623.0022.8222.9322.930.48%29,677
Apr 16, 202522.9323.0222.7922.8222.82-0.35%36,153
Apr 15, 202522.7523.0422.7522.9022.900.39%38,948
Apr 14, 202522.6922.9922.6422.8122.811.06%77,883
Apr 11, 202523.2623.4322.5122.5722.57-3.13%70,906
Apr 10, 202523.6623.6623.1923.3023.30-1.94%154,319
Apr 9, 202523.0423.9322.7223.7623.762.63%33,118
Apr 8, 202523.5023.7523.1523.1523.15-0.60%51,996
Apr 7, 202523.6024.0223.2923.2923.29-2.18%30,688
Apr 4, 202523.8723.8823.6023.8123.81-0.25%54,731
Apr 3, 202523.8524.0023.7023.8723.87-0.75%29,805
Apr 2, 202524.0124.2023.9224.0524.050.12%41,158
Apr 1, 202524.0624.2524.0224.0224.020.08%30,786
Mar 31, 202524.0124.1223.8624.0024.00-0.04%174,839
Mar 28, 202524.2624.3023.9624.0124.01-2.44%42,133
Mar 27, 202524.8724.8724.4524.6124.19-0.53%38,908
Mar 26, 202524.9624.9924.7224.7424.31-0.84%37,976
Mar 25, 202524.9625.1324.8624.9524.52-0.24%31,756
Mar 24, 202525.1425.1925.0025.0124.580.04%10,991
Mar 21, 202525.0925.0924.9625.0024.57-0.20%15,491