Affiliated Managers Group, Inc. - AMG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	216.75	219.09	219.09	219.79	215.85	258,850
August 15, 2025	222.39	218.7	218.7	222.94	218.3	129,900
August 14, 2025	221.59	222.99	222.99	224.3	220.01	136,838
August 13, 2025	220.55	223.35	223.35	223.97	218.69	221,201
August 12, 2025	215.56	219.7	219.7	219.89	215.56	151,910
August 11, 2025	211.71	214.02	214.02	214.68	211.71	110,410
August 08, 2025	210.87	211.3	211.3	214.33	210.87	102,738
August 07, 2025	215.34	209.76	209.76	216.78	208.34	183,300
August 06, 2025	213.5	213.88	213.88	214.61	211.53	148,309
August 05, 2025	213.41	212.65	212.65	214.15	208.22	132,018
August 04, 2025	211.21	214.52	214.52	217.12	209.51	235,342
August 01, 2025	207.57	207.06	207.06	207.57	200	197,100
July 31, 2025	210.49	209.87	209.87	220	208.38	281,839
July 30, 2025	210.98	210.53	210.53	212.87	208.67	127,624
July 29, 2025	214.33	211.21	211.21	214.46	210.04	115,500
July 28, 2025	216.32	212.57	212.57	216.32	211.79	168,600
July 25, 2025	212.09	215.77	215.77	216.2	210.34	258,600
July 24, 2025	210.11	211.17	211.17	212.38	209.21	115,506
July 23, 2025	210.51	210.22	210.22	210.86	208.6	105,700
July 22, 2025	206.1	208.7	208.7	209.45	205.27	205,132
July 21, 2025	210.74	206.66	206.66	210.74	206.28	206,500
July 18, 2025	210.89	209.95	209.95	211.84	209.13	258,100
July 17, 2025	203.71	210.72	210.72	212.01	203.71	311,816
July 16, 2025	202	203.63	203.63	204.22	199.66	245,120
July 15, 2025	205.78	200.22	200.22	205.79	199.59	185,244
July 14, 2025	204.95	206.6	206.6	206.6	203.75	148,819
July 11, 2025	205.96	204.95	204.95	205.96	203.8	101,700
July 10, 2025	204.39	206.96	206.96	208.05	204.06	175,424
July 09, 2025	203	203.83	203.83	205.25	201.94	204,129
July 08, 2025	201.21	201.88	201.88	203.91	201.15	304,300
July 07, 2025	201.44	200.72	200.72	203.42	199.11	246,148
July 03, 2025	200.19	201.45	201.45	202.67	197.87	401,710
July 02, 2025	198.85	200.5	200.5	202	198.01	339,802
July 01, 2025	195.68	198.72	198.72	199.57	194.76	338,900
June 30, 2025	198.28	196.77	196.77	199.49	193.99	294,121
June 27, 2025	194.8	197.67	197.67	198.94	194.8	415,010
June 26, 2025	190.52	192.16	192.16	192.39	188.53	189,271
June 25, 2025	186.71	189.68	189.68	189.83	186.39	156,500
June 24, 2025	185.47	186.63	186.63	187.91	185.01	174,905
June 23, 2025	183.65	183.45	183.45	185.22	181.16	177,839
June 20, 2025	185.51	184.48	184.48	187.02	183.89	427,000
June 18, 2025	181.16	184.54	184.54	188.72	179.79	143,725
June 17, 2025	182.77	182.33	182.33	185.18	181.87	190,547
June 16, 2025	183.22	184.44	184.44	186.45	183.08	119,227
June 13, 2025	182.04	182.01	182.01	184.48	180	131,575
June 12, 2025	181.24	184.08	184.08	184.11	180.44	153,700
June 11, 2025	183.5	183.15	183.15	184.84	182.55	155,345
June 10, 2025	181.02	183.22	183.22	183.37	181.02	110,200
June 09, 2025	183.33	182.85	182.85	183.94	181.67	142,436
June 06, 2025	183.52	182.29	182.29	183.52	181.19	98,235
June 05, 2025	180.4	180.35	180.35	182.2	179.04	169,100
June 04, 2025	181.19	179.69	179.69	181.19	179.13	156,333
June 03, 2025	178.52	180.34	180.34	181.03	178.17	207,315
June 02, 2025	175.56	179.95	179.95	180.02	172.54	377,000
May 30, 2025	176.72	176	176	176.86	174.13	281,328
May 29, 2025	174.78	177.29	177.29	177.3	173.68	360,536
May 28, 2025	177.61	174	174	178.14	173.58	325,600
May 27, 2025	176.38	177.07	177.07	177.79	174.51	262,402
May 23, 2025	173.19	173.97	173.97	175.02	172.79	182,198
May 22, 2025	176.2	175.5	175.5	176.69	175	202,258

Affiliated Managers Group, Inc. (AMG) NYSE