Affiliated Managers Group, Inc. (AMG) NYSE

277.87

-23.43(-7.78%)

Updated at April 23 02:06PM

Currency In USD

AMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	303.1	301.3	301.3	305.46	298.89	209,437
April 21, 2026	302.82	300.91	300.91	306.24	299.51	161,714
April 20, 2026	294.33	300.97	300.97	301.46	293	224,428
April 17, 2026	302.62	294.98	294.98	308.06	291.19	588,415
April 16, 2026	301.6	299.41	299.41	304.04	295.92	346,414
April 15, 2026	305.73	301.15	301.15	306.74	299.81	298,751
April 14, 2026	293.45	303.21	303.21	305.87	293.45	362,661
April 13, 2026	281.44	291.1	291.1	292.64	281.44	235,494
April 10, 2026	285.58	285.36	285.36	286.33	280.66	310,053
April 09, 2026	288.08	286.32	286.32	291.32	283.41	302,361
April 08, 2026	279.22	286.48	286.48	287.14	279.22	470,797
April 07, 2026	265.81	270.31	270.31	272	264.97	355,412
April 06, 2026	265.01	267.31	267.31	269.68	264.01	386,012
April 02, 2026	267.06	265.51	265.51	270.74	254.44	393,761
April 01, 2026	280.67	273.5	273.5	283.2	273.27	245,298
March 31, 2026	275	276.7	276.7	281.15	271.1	232,456
March 30, 2026	272.19	269.88	269.88	275.37	268.5	312,096
March 27, 2026	274.94	268.98	268.98	276.5	267.98	305,970
March 26, 2026	277.25	276.34	276.34	277.27	270.08	417,837
March 25, 2026	278.4	280.66	280.66	282.9	277.54	198,512
March 24, 2026	272.34	275.55	275.55	277.21	269.82	354,471
March 23, 2026	285.44	275.28	275.28	286.76	274.88	531,112
March 20, 2026	278.86	278.17	278.17	280.76	274.16	675,495
March 19, 2026	275.09	278.67	278.67	282.38	273.35	476,491
March 18, 2026	275.45	275.65	275.65	281.06	273.84	362,791
March 17, 2026	276.97	278.86	278.86	285.3	276.97	321,996
March 16, 2026	276.47	273.08	273.08	278.85	271.48	265,779
March 13, 2026	273.54	271.95	271.95	276.58	270.06	218,470
March 12, 2026	275.99	270.43	270.43	278.73	267.23	347,206
March 11, 2026	280.14	282.08	282.08	286.32	271.94	349,545
March 10, 2026	283.54	280.82	280.82	287.61	277.3	400,991
March 09, 2026	280.39	281.53	281.53	283.2	269.94	457,299
March 06, 2026	291.3	285.77	285.77	291.3	280.96	314,300
March 05, 2026	301	299.18	299.18	306.1	291.25	366,378
March 04, 2026	313.26	303.13	303.13	313.26	301.78	450,599
March 03, 2026	303.6	310.3	310.3	312.36	296.45	284,480
March 02, 2026	301.33	312.92	312.92	315.89	300.62	275,400
February 27, 2026	307.55	306.18	306.18	307.55	297.21	448,438
February 26, 2026	315	312.94	312.94	318.9	308.65	349,200
February 25, 2026	305.12	312.63	312.63	312.79	301.97	364,417
February 24, 2026	291.29	302.14	302.14	302.44	291.06	490,500
February 23, 2026	286.9	291.29	291.29	292.16	279.02	405,294
February 20, 2026	319.47	287.69	287.68	319.76	285.63	988,508
February 19, 2026	327.77	322.23	322.22	330.35	320.52	325,304
February 18, 2026	323.95	330.75	330.74	334.78	321.32	420,251
February 17, 2026	331.95	323.01	323	332.85	319.35	469,220
February 13, 2026	330.38	329.79	329.78	330.38	319.32	453,318
February 12, 2026	308.09	328.95	328.94	329.19	304.12	1.12M
February 11, 2026	304.65	308.09	308.08	310.6	289.8	822,938
February 10, 2026	304.75	303.8	303.79	308.43	299.17	349,448
February 09, 2026	304.35	304.62	304.61	309.54	304.34	459,421
February 06, 2026	306.54	305.5	305.49	313.32	300	358,200
February 05, 2026	307.32	301.55	301.54	309	294.15	473,600
February 04, 2026	307.55	311.24	311.23	313.17	303.58	335,825
February 03, 2026	316.92	308.4	308.39	319.85	302.08	474,031
February 02, 2026	313.38	316.32	316.31	317.4	310.62	335,900
January 30, 2026	310.25	313.09	313.08	315.51	309.7	501,429
January 29, 2026	316.06	312.77	312.76	319.46	309.53	292,600
January 28, 2026	309.45	313.58	313.57	315.09	307.44	281,623
January 27, 2026	314.87	307.56	307.55	315.5	304.92	487,850