Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
25.00
-0.09 (-0.36%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.17 | 25.17 | 24.96 | 25.00 | 25.00 | -0.36% | 23,970 |
| Sep 25, 2025 | 25.15 | 25.15 | 25.05 | 25.09 | 25.09 | -0.16% | 22,938 |
| Sep 24, 2025 | 25.17 | 25.20 | 25.00 | 25.13 | 25.13 | 0.08% | 18,431 |
| Sep 23, 2025 | 25.15 | 25.17 | 25.08 | 25.11 | 25.11 | - | 12,381 |
| Sep 22, 2025 | 25.07 | 25.16 | 24.99 | 25.11 | 25.11 | 0.36% | 17,632 |
| Sep 19, 2025 | 25.05 | 25.06 | 24.87 | 25.02 | 25.02 | -0.16% | 29,393 |
| Sep 18, 2025 | 25.55 | 25.55 | 24.98 | 25.06 | 25.06 | -1.69% | 70,164 |
| Sep 17, 2025 | 25.57 | 25.59 | 25.32 | 25.49 | 25.49 | 0.28% | 15,963 |
| Sep 16, 2025 | 25.40 | 25.56 | 25.30 | 25.42 | 25.42 | 0.28% | 54,646 |
| Sep 15, 2025 | 25.30 | 25.35 | 25.19 | 25.35 | 25.35 | 0.32% | 33,550 |
| Sep 12, 2025 | 25.02 | 25.27 | 25.02 | 25.27 | 25.27 | 0.76% | 9,409 |
| Sep 11, 2025 | 25.00 | 25.20 | 24.96 | 25.08 | 25.08 | 0.40% | 36,628 |
| Sep 10, 2025 | 24.99 | 25.06 | 24.86 | 24.98 | 24.98 | 0.52% | 19,167 |
| Sep 9, 2025 | 25.15 | 25.17 | 24.81 | 24.85 | 24.85 | -0.88% | 38,198 |
| Sep 8, 2025 | 25.16 | 25.20 | 25.04 | 25.07 | 25.07 | -0.24% | 52,373 |
| Sep 5, 2025 | 25.10 | 25.19 | 25.07 | 25.13 | 25.13 | 0.52% | 26,790 |
| Sep 4, 2025 | 24.92 | 25.02 | 24.88 | 25.00 | 25.00 | 0.73% | 11,768 |
| Sep 3, 2025 | 24.85 | 24.92 | 24.73 | 24.82 | 24.82 | 0.32% | 23,554 |
| Sep 2, 2025 | 24.75 | 24.82 | 24.65 | 24.74 | 24.74 | 0.08% | 8,811 |
| Aug 29, 2025 | 25.04 | 25.04 | 24.72 | 24.72 | 24.72 | -1.12% | 39,996 |
| Aug 28, 2025 | 25.05 | 25.05 | 24.96 | 25.00 | 25.00 | -0.08% | 10,022 |
| Aug 27, 2025 | 24.96 | 25.08 | 24.84 | 25.02 | 25.02 | 0.36% | 11,172 |
| Aug 26, 2025 | 24.97 | 25.00 | 24.82 | 24.93 | 24.93 | -0.16% | 26,939 |
| Aug 25, 2025 | 25.09 | 25.09 | 24.95 | 24.97 | 24.97 | -0.28% | 18,819 |
| Aug 22, 2025 | 24.98 | 25.10 | 24.98 | 25.04 | 25.04 | 0.32% | 45,850 |
| Aug 21, 2025 | 25.10 | 25.11 | 24.96 | 24.96 | 24.96 | -0.52% | 16,159 |
| Aug 20, 2025 | 25.19 | 25.21 | 24.98 | 25.09 | 25.09 | -0.04% | 49,637 |
| Aug 19, 2025 | 24.86 | 25.20 | 24.86 | 25.10 | 25.10 | 1.05% | 36,037 |
| Aug 18, 2025 | 24.69 | 24.84 | 24.69 | 24.84 | 24.84 | 0.77% | 15,718 |
| Aug 15, 2025 | 24.79 | 24.82 | 24.62 | 24.65 | 24.65 | -0.32% | 25,201 |
| Aug 14, 2025 | 24.79 | 24.79 | 24.70 | 24.73 | 24.73 | -0.20% | 17,885 |
| Aug 13, 2025 | 24.59 | 24.79 | 24.58 | 24.78 | 24.78 | 1.06% | 17,252 |
| Aug 12, 2025 | 24.43 | 24.54 | 24.40 | 24.52 | 24.52 | 0.49% | 15,419 |
| Aug 11, 2025 | 24.40 | 24.48 | 24.28 | 24.40 | 24.40 | 0.21% | 14,453 |
| Aug 8, 2025 | 24.19 | 24.42 | 24.18 | 24.35 | 24.35 | 0.37% | 13,153 |
| Aug 7, 2025 | 24.29 | 24.29 | 24.16 | 24.26 | 24.26 | 0.33% | 34,944 |
| Aug 6, 2025 | 24.41 | 24.41 | 24.17 | 24.18 | 24.18 | -0.74% | 10,028 |
| Aug 5, 2025 | 24.43 | 24.43 | 24.34 | 24.36 | 24.36 | 0.08% | 22,287 |
| Aug 4, 2025 | 24.43 | 24.44 | 24.25 | 24.34 | 24.34 | - | 36,209 |
| Aug 1, 2025 | 24.29 | 24.44 | 24.15 | 24.34 | 24.34 | 0.16% | 13,023 |
| Jul 31, 2025 | 24.35 | 24.48 | 24.07 | 24.30 | 24.30 | -0.25% | 93,083 |
| Jul 30, 2025 | 24.45 | 24.45 | 24.31 | 24.36 | 24.36 | 0.16% | 12,131 |
| Jul 29, 2025 | 24.32 | 24.47 | 24.26 | 24.32 | 24.32 | 0.50% | 10,872 |
| Jul 28, 2025 | 24.32 | 24.34 | 24.20 | 24.20 | 24.20 | -0.41% | 16,613 |
| Jul 25, 2025 | 24.35 | 24.49 | 24.24 | 24.30 | 24.30 | -0.16% | 39,191 |
| Jul 24, 2025 | 24.39 | 24.50 | 24.30 | 24.34 | 24.34 | - | 19,316 |
| Jul 23, 2025 | 24.33 | 24.50 | 24.31 | 24.34 | 24.34 | 0.21% | 47,847 |
| Jul 22, 2025 | 24.44 | 24.47 | 24.28 | 24.29 | 24.29 | -0.08% | 18,735 |
| Jul 21, 2025 | 24.45 | 24.68 | 24.31 | 24.31 | 24.31 | -0.33% | 16,029 |
| Jul 18, 2025 | 24.45 | 24.56 | 24.31 | 24.39 | 24.39 | 1.08% | 44,966 |