Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
21.35
-0.13 (-0.61%)
Sep 30, 2026, 2:52 PM EDT - Market open
Affiliated Managers Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 21.32 | 21.61 | 21.25 | 21.48 | 21.48 | 0.57% | 26,399 |
| Sep 28, 2026 | 21.77 | 21.97 | 21.72 | 21.78 | 21.36 | -0.21% | 30,682 |
| Sep 25, 2026 | 21.98 | 21.98 | 21.69 | 21.83 | 21.40 | -0.29% | 14,083 |
| Sep 24, 2026 | 21.82 | 22.01 | 21.71 | 21.89 | 21.46 | 0.64% | 15,510 |
| Sep 23, 2026 | 22.00 | 22.00 | 21.70 | 21.75 | 21.33 | -1.05% | 26,390 |
| Sep 22, 2026 | 22.16 | 22.16 | 21.93 | 21.98 | 21.55 | -0.18% | 29,458 |
| Sep 21, 2026 | 21.90 | 22.29 | 21.90 | 22.02 | 21.59 | 0.73% | 16,910 |
| Sep 18, 2026 | 21.88 | 21.98 | 21.85 | 21.86 | 21.44 | 0.09% | 10,878 |
| Sep 17, 2026 | 22.00 | 22.02 | 21.81 | 21.84 | 21.42 | 0.18% | 25,338 |
| Sep 16, 2026 | 21.72 | 22.06 | 21.67 | 21.80 | 21.38 | 0.23% | 47,559 |
| Sep 15, 2026 | 21.99 | 21.99 | 21.62 | 21.75 | 21.33 | -0.78% | 109,592 |
| Sep 14, 2026 | 22.07 | 22.18 | 21.73 | 21.92 | 21.50 | -0.14% | 17,807 |
| Sep 11, 2026 | 22.00 | 22.30 | 21.80 | 21.95 | 21.52 | -0.23% | 25,392 |
| Sep 10, 2026 | 22.10 | 22.26 | 22.00 | 22.00 | 21.57 | -0.63% | 15,299 |
| Sep 9, 2026 | 22.11 | 22.23 | 22.11 | 22.14 | 21.71 | -0.18% | 11,785 |
| Sep 8, 2026 | 22.10 | 22.24 | 22.06 | 22.18 | 21.75 | 0.14% | 21,824 |
| Sep 4, 2026 | 22.07 | 22.23 | 22.01 | 22.15 | 21.72 | -0.14% | 11,744 |
| Sep 3, 2026 | 22.10 | 22.40 | 22.01 | 22.18 | 21.75 | 0.59% | 14,143 |
| Sep 2, 2026 | 22.20 | 22.20 | 22.01 | 22.05 | 21.62 | -0.05% | 21,389 |
| Sep 1, 2026 | 22.10 | 22.30 | 22.00 | 22.06 | 21.63 | -0.81% | 35,939 |
| Aug 31, 2026 | 22.34 | 22.46 | 22.00 | 22.24 | 21.81 | -0.40% | 49,422 |
| Aug 28, 2026 | 22.49 | 22.84 | 22.15 | 22.33 | 21.90 | -0.31% | 22,269 |
| Aug 27, 2026 | 22.40 | 22.55 | 22.22 | 22.40 | 21.97 | 0.27% | 19,204 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.27 | 22.34 | 21.91 | -0.62% | 34,056 |
| Aug 25, 2026 | 22.50 | 22.55 | 22.29 | 22.48 | 22.04 | 0.36% | 35,933 |
| Aug 24, 2026 | 22.30 | 22.46 | 22.30 | 22.40 | 21.97 | 0.02% | 21,111 |
| Aug 21, 2026 | 22.57 | 22.57 | 22.31 | 22.40 | 21.96 | -1.34% | 41,122 |
| Aug 20, 2026 | 22.55 | 22.70 | 22.40 | 22.70 | 22.26 | 0.67% | 17,391 |
| Aug 19, 2026 | 22.46 | 22.58 | 22.38 | 22.55 | 22.11 | 0.94% | 27,335 |
| Aug 18, 2026 | 22.61 | 22.61 | 22.19 | 22.34 | 21.91 | -1.19% | 18,172 |
| Aug 17, 2026 | 22.68 | 22.86 | 22.61 | 22.61 | 22.17 | -0.66% | 11,224 |
| Aug 14, 2026 | 22.77 | 22.88 | 22.74 | 22.76 | 22.32 | 0.09% | 8,786 |
| Aug 13, 2026 | 22.86 | 22.90 | 22.70 | 22.74 | 22.30 | -0.13% | 23,668 |
| Aug 12, 2026 | 22.80 | 22.87 | 22.67 | 22.77 | 22.33 | 0.18% | 8,877 |
| Aug 11, 2026 | 22.67 | 22.88 | 22.67 | 22.73 | 22.29 | -0.13% | 13,323 |
| Aug 10, 2026 | 22.91 | 22.91 | 22.58 | 22.76 | 22.32 | -0.36% | 36,509 |
| Aug 7, 2026 | 23.05 | 23.05 | 22.79 | 22.84 | 22.40 | -0.43% | 17,755 |
| Aug 6, 2026 | 23.01 | 23.12 | 22.87 | 22.94 | 22.50 | -0.26% | 24,531 |
| Aug 5, 2026 | 23.09 | 23.15 | 23.00 | 23.00 | 22.55 | -0.50% | 18,695 |
| Aug 4, 2026 | 23.15 | 23.16 | 23.06 | 23.12 | 22.67 | 0.20% | 18,144 |
| Aug 3, 2026 | 23.00 | 23.11 | 23.00 | 23.07 | 22.62 | 0.52% | 12,580 |
| Jul 31, 2026 | 22.95 | 22.97 | 22.76 | 22.95 | 22.51 | 0.44% | 37,744 |
| Jul 30, 2026 | 22.84 | 22.96 | 22.67 | 22.85 | 22.41 | 0.31% | 20,346 |
| Jul 29, 2026 | 22.78 | 22.93 | 22.78 | 22.78 | 22.34 | - | 23,117 |
| Jul 28, 2026 | 22.81 | 22.81 | 22.73 | 22.78 | 22.34 | 0.13% | 14,059 |
| Jul 27, 2026 | 22.73 | 22.90 | 22.72 | 22.75 | 22.31 | 0.35% | 19,447 |
| Jul 24, 2026 | 22.78 | 22.86 | 22.60 | 22.67 | 22.23 | 0.04% | 15,909 |
| Jul 23, 2026 | 22.71 | 22.84 | 22.60 | 22.66 | 22.22 | -0.48% | 20,733 |
| Jul 22, 2026 | 22.88 | 22.88 | 22.76 | 22.77 | 22.33 | -0.39% | 14,681 |
| Jul 21, 2026 | 23.00 | 23.09 | 22.83 | 22.86 | 22.42 | -0.82% | 26,522 |