Affiliated Managers Group, Inc. (AMG) NYSE

237.31

-1.42(-0.59%)

Updated at September 30 11:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025238.38239.04239.04241.02238.21179,800
September 25, 2025235.27237.66237.66238.26235.23134,528
September 24, 2025242.05237.24237.24243.6235.97230,848
September 23, 2025246.14241.85241.85250.15240.8324,307
September 22, 2025242.37244.01244.01245240.09211,649
September 19, 2025244.52242.87242.87245.34242.08328,724
September 18, 2025240244.34244.34245.97238.3268,000
September 17, 2025235.74238.28238.28240.79234.92346,000
September 16, 2025235234.78234.78236.83233.69250,100
September 15, 2025236.11234.88234.88238.14233.69224,100
September 12, 2025235.97236.11236.11238.29235.16206,428
September 11, 2025231.25235.96235.96237.18231.25275,035
September 10, 2025232.13232.44232.44234.62230.28157,803
September 09, 2025230.79231.96231.96233.18229.65197,242
September 08, 2025229231.19231.19231.39229132,337
September 05, 2025233.37230.28230.28235228.53119,682
September 04, 2025232233.05233.05233.25228.88144,710
September 03, 2025228.55230.64230.64232227.22189,729
September 02, 2025230.61229.97229.97230.61224.59307,222
August 29, 2025227.62224.82224.82227.94223.44137,266
August 28, 2025228.68227.42227.42228.68225.3174,343
August 27, 2025224.83227.79227.79229.4224.76189,600
August 26, 2025224.63226.31226.31226.89224.06183,931
August 25, 2025224.72224.38224.38226.18223.66146,700
August 22, 2025219.52224.94224.94225.98218.22217,039
August 21, 2025215.6218.35218.35219.09215.692,748
August 20, 2025217.41216.85216.85218.86215145,704
August 19, 2025218.45217.65217.65220.31216.42201,200
August 18, 2025216.75219.09219.09219.79215.85258,850
August 15, 2025222.39218.7218.7222.94218.3129,900
August 14, 2025221.59222.99222.99224.3220.01136,838
August 13, 2025220.55223.35223.35223.97218.69221,201
August 12, 2025215.56219.7219.7219.89215.56151,910
August 11, 2025211.71214.02214.02214.68211.71110,410
August 08, 2025210.87211.3211.3214.33210.87102,738
August 07, 2025215.34209.76209.76216.78208.34183,300
August 06, 2025213.5213.88213.88214.61211.53148,309
August 05, 2025213.41212.65212.65214.15208.22132,018
August 04, 2025211.21214.52214.52217.12209.51235,342
August 01, 2025207.57207.06207.06207.57200197,100
July 31, 2025210.49209.87209.87220208.38281,839
July 30, 2025210.98210.53210.53212.87208.67127,624
July 29, 2025214.33211.21211.21214.46210.04115,500
July 28, 2025216.32212.57212.57216.32211.79168,600
July 25, 2025212.09215.77215.77216.2210.34258,600
July 24, 2025210.11211.17211.17212.38209.21115,506
July 23, 2025210.51210.22210.22210.86208.6105,700
July 22, 2025206.1208.7208.7209.45205.27205,132
July 21, 2025210.74206.66206.66210.74206.28206,500
July 18, 2025210.89209.95209.95211.84209.13258,100
July 17, 2025203.71210.72210.72212.01203.71311,816
July 16, 2025202203.63203.63204.22199.66245,120
July 15, 2025205.78200.22200.22205.79199.59185,244
July 14, 2025204.95206.6206.6206.6203.75148,819
July 11, 2025205.96204.95204.95205.96203.8101,700
July 10, 2025204.39206.96206.96208.05204.06175,424
July 09, 2025203203.83203.83205.25201.94204,129
July 08, 2025201.21201.88201.88203.91201.15304,300
July 07, 2025201.44200.72200.72203.42199.11246,148
July 03, 2025200.19201.45201.45202.67197.87401,710
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved