Skip to main content
logo
Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
22.45
-0.25 (-1.10%)
Aug 21, 2026, 9:42 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202622.5522.7022.4022.7022.700.67%17,391
Aug 19, 202622.4622.5822.3822.5522.550.94%27,335
Aug 18, 202622.6122.6122.1922.3422.34-1.19%18,172
Aug 17, 202622.6822.8622.6122.6122.61-0.66%11,224
Aug 14, 202622.7722.8822.7422.7622.760.09%8,786
Aug 13, 202622.8622.9022.7022.7422.74-0.13%23,668
Aug 12, 202622.8022.8722.6722.7722.770.18%8,877
Aug 11, 202622.6722.8822.6722.7322.73-0.13%13,323
Aug 10, 202622.9122.9122.5822.7622.76-0.36%36,509
Aug 7, 202623.0523.0522.7922.8422.84-0.43%17,755
Aug 6, 202623.0123.1222.8722.9422.94-0.26%24,531
Aug 5, 202623.0923.1523.0023.0023.00-0.50%18,695
Aug 4, 202623.1523.1623.0623.1223.120.20%18,144
Aug 3, 202623.0023.1123.0023.0723.070.52%12,580
Jul 31, 202622.9522.9722.7622.9522.950.44%37,744
Jul 30, 202622.8422.9622.6722.8522.850.31%20,346
Jul 29, 202622.7822.9322.7822.7822.78-23,117
Jul 28, 202622.8122.8122.7322.7822.780.13%14,059
Jul 27, 202622.7322.9022.7222.7522.750.35%19,447
Jul 24, 202622.7822.8622.6022.6722.670.04%15,909
Jul 23, 202622.7122.8422.6022.6622.66-0.48%20,733
Jul 22, 202622.8822.8822.7622.7722.77-0.39%14,681
Jul 21, 202623.0023.0922.8322.8622.86-0.82%26,522
Jul 20, 202623.1223.1223.0123.0523.050.22%31,257
Jul 17, 202622.9823.1022.9823.0023.000.09%12,949
Jul 16, 202623.0623.0922.9822.9822.98-0.43%7,647
Jul 15, 202623.1023.1222.8523.0823.080.33%46,655
Jul 14, 202622.9623.0922.8423.0123.010.55%44,455
Jul 13, 202622.8422.9822.7722.8822.880.35%25,978
Jul 10, 202622.8622.8622.6622.8022.800.18%22,238
Jul 9, 202622.8322.9422.7422.7622.76-10,794
Jul 8, 202622.8122.8622.6822.7622.76-0.74%13,362
Jul 7, 202622.9122.9622.8422.9322.930.26%10,140
Jul 6, 202622.8923.0022.8022.8722.87-29,307
Jul 2, 202623.0123.1222.7622.8722.87-0.17%49,131
Jul 1, 202622.8923.1422.8322.9122.91-0.13%31,272
Jun 30, 202622.7522.9422.6822.9422.940.57%135,918
Jun 29, 202622.8622.8822.7122.8122.81-1.43%21,872
Jun 26, 202623.0223.2523.0223.1423.140.17%44,942
Jun 25, 202623.2523.2523.0423.1023.10-0.35%43,814
Jun 24, 202623.2523.2523.0523.1823.180.17%21,611
Jun 23, 202623.1623.2623.1223.1423.14-0.30%35,911
Jun 22, 202623.3823.4223.1823.2123.21-0.77%26,696
Jun 18, 202623.4023.5023.2223.3923.390.13%168,521
Jun 17, 202623.3723.4823.2823.3623.36-0.13%45,439
Jun 16, 202623.5023.6023.3723.3923.39-0.17%27,927
Jun 15, 202623.4323.7523.3623.4323.43-27,074
Jun 12, 202623.5723.6223.4323.4323.43-0.17%21,975
Jun 11, 202623.3223.5223.2323.4723.470.64%25,306
Jun 10, 202623.2623.5323.2623.3223.32-0.17%29,269