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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	179.49	176.07	176.07	180.29	175.83	272,430
May 20, 2025	181.11	181.34	181.34	183.24	180.29	265,800
May 19, 2025	181.4	182.32	182.32	184.28	181.3	181,528
May 16, 2025	181.97	183.43	183.43	183.75	180.27	337,075
May 15, 2025	181.19	180.96	180.96	182.5	180.47	234,228
May 14, 2025	183.03	182.12	182.12	184.27	181.52	265,242
May 13, 2025	185.44	182.46	182.46	186	182.28	400,800
May 12, 2025	183.11	183.83	183.83	188.62	180.48	307,707
May 09, 2025	182.57	179.17	179.17	183.9	178.77	347,300
May 08, 2025	185.98	181.16	181.16	188.55	173.58	330,551
May 07, 2025	172.96	175.22	175.22	177.11	172.96	321,000
May 06, 2025	170.48	172.59	172.59	174.05	170.27	269,917
May 05, 2025	172.8	172.6	172.6	175.69	172.52	228,709
May 02, 2025	170	174.09	174.09	174.7	169	292,187
May 01, 2025	164.74	166.92	166.92	169.21	163.71	185,144
April 30, 2025	163.52	165.63	165.63	165.76	160.34	192,200
April 29, 2025	162.19	165.23	165.23	165.71	161.5	140,668
April 28, 2025	163.47	163.16	163.16	165.05	161.45	212,200
April 25, 2025	164.49	162.53	162.53	165.05	161.94	129,604
April 24, 2025	159.51	163.15	163.15	164.52	159.51	167,833
April 23, 2025	162.94	158.64	158.64	166.21	158.1	196,775
April 22, 2025	156.53	158.48	158.48	158.96	156.29	170,200
April 21, 2025	155	153.43	153.43	155.24	151.3	164,500
April 17, 2025	155.86	156.09	156.09	158.31	155.42	190,800
April 16, 2025	157.25	155.6	155.6	159.67	153.56	218,500
April 15, 2025	159.42	158.71	158.71	160.8	158.25	164,942
April 14, 2025	161.74	158.52	158.52	161.74	157.31	302,800
April 11, 2025	152.41	157.83	157.97	158.59	150.94	221,713
April 10, 2025	155.83	153.53	153.53	157.28	149.36	277,770
April 09, 2025	140.24	159.83	159.83	163.21	140.21	313,800
April 08, 2025	150.49	143.35	143.35	152.15	141.56	256,254
April 07, 2025	145.25	145.55	145.55	152.94	139.22	410,215
April 04, 2025	153.94	148.8	148.8	155.1	146.61	319,508
April 03, 2025	165.26	158.08	158.08	165.26	156.62	326,086
April 02, 2025	167.17	172.56	172.56	173.47	167.17	160,800
April 01, 2025	168.72	169.43	169.43	169.97	166.35	166,000
March 31, 2025	165.21	168.03	168.03	168.9	163.38	208,087
March 28, 2025	169.7	167.21	167.21	169.94	165.97	137,348
March 27, 2025	171.65	170.73	170.73	172.52	169.76	170,400
March 26, 2025	172.69	172.69	172.69	174.76	171.49	170,368
March 25, 2025	173.09	172.8	172.8	174.02	171.35	219,200
March 24, 2025	169.64	171.81	171.81	172.34	169.64	192,143
March 21, 2025	167.52	168.11	168.11	168.99	166.63	578,287
March 20, 2025	168.94	169.43	169.43	172.13	168.94	248,059
March 19, 2025	165.85	170.58	170.58	172.16	165.85	327,900
March 18, 2025	164.66	166.21	166.21	167.28	164.66	190,299
March 17, 2025	162.86	165.14	165.14	166.39	161.68	253,455
March 14, 2025	161.62	163.12	163.12	167.05	160.71	326,200
March 13, 2025	161.78	158.83	158.83	162.71	157.97	297,123
March 12, 2025	163.04	161.61	161.61	163.32	158.8	352,533
March 11, 2025	154.99	160.22	160.22	161.17	153.69	517,700
March 10, 2025	156.47	154.65	154.65	157.42	151.63	353,200
March 07, 2025	160.81	159.57	159.57	161.45	157.22	299,460
March 06, 2025	162.78	161.74	161.74	165.66	160.79	283,203

Affiliated Managers Group, Inc. (AMG) NYSE