Affiliated Managers Group, Inc. (AMG) NYSE

201.45

+0.95(+0.47%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 2025200.19201.45201.45202.67197.87401,710
July 02, 2025198.85200.5200.5202198.01339,802
July 01, 2025195.68198.72198.72199.57194.76338,900
June 30, 2025198.28196.77196.77199.49193.99294,121
June 27, 2025194.8197.67197.67198.94194.8415,010
June 26, 2025190.52192.16192.16192.39188.53189,271
June 25, 2025186.71189.68189.68189.83186.39156,500
June 24, 2025185.47186.63186.63187.91185.01174,905
June 23, 2025183.65183.45183.45185.22181.16177,839
June 20, 2025185.51184.48184.48187.02183.89427,000
June 18, 2025181.16184.54184.54188.72179.79143,725
June 17, 2025182.77182.33182.33185.18181.87190,547
June 16, 2025183.22184.44184.44186.45183.08119,227
June 13, 2025182.04182.01182.01184.48180131,575
June 12, 2025181.24184.08184.08184.11180.44153,700
June 11, 2025183.5183.15183.15184.84182.55155,345
June 10, 2025181.02183.22183.22183.37181.02110,200
June 09, 2025183.33182.85182.85183.94181.67142,436
June 06, 2025183.52182.29182.29183.52181.1998,235
June 05, 2025180.4180.35180.35182.2179.04169,100
June 04, 2025181.19179.69179.69181.19179.13156,333
June 03, 2025178.52180.34180.34181.03178.17207,315
June 02, 2025175.56179.95179.95180.02172.54377,000
May 30, 2025176.72176176176.86174.13281,328
May 29, 2025174.78177.29177.29177.3173.68360,536
May 28, 2025177.61174174178.14173.58325,600
May 27, 2025176.38177.07177.07177.79174.51262,402
May 23, 2025173.19173.97173.97175.02172.79182,198
May 22, 2025176.2175.5175.5176.69175202,258
May 21, 2025179.49176.07176.07180.29175.83272,430
May 20, 2025181.11181.34181.34183.24180.29265,800
May 19, 2025181.4182.32182.32184.28181.3181,528
May 16, 2025181.97183.43183.43183.75180.27337,075
May 15, 2025181.19180.96180.96182.5180.47234,228
May 14, 2025183.03182.12182.12184.27181.52265,242
May 13, 2025185.44182.46182.46186182.28400,800
May 12, 2025183.11183.83183.83188.62180.48307,707
May 09, 2025182.57179.17179.17183.9178.77347,300
May 08, 2025185.98181.16181.16188.55173.58330,551
May 07, 2025172.96175.22175.22177.11172.96321,000
May 06, 2025170.48172.59172.59174.05170.27269,917
May 05, 2025172.8172.6172.6175.69172.52228,709
May 02, 2025170174.09174.09174.7169292,187
May 01, 2025164.74166.92166.92169.21163.71185,144
April 30, 2025163.52165.63165.63165.76160.34192,200
April 29, 2025162.19165.23165.23165.71161.5140,668
April 28, 2025163.47163.16163.16165.05161.45212,200
April 25, 2025164.49162.53162.53165.05161.94129,604
April 24, 2025159.51163.15163.15164.52159.51167,833
April 23, 2025162.94158.64158.64166.21158.1196,775
April 22, 2025156.53158.48158.48158.96156.29170,200
April 21, 2025155153.43153.43155.24151.3164,500
April 17, 2025155.86156.09156.09158.31155.42190,800
April 16, 2025157.25155.6155.6159.67153.56218,500
April 15, 2025159.42158.71158.71160.8158.25164,942
April 14, 2025161.74158.52158.52161.74157.31302,800
April 11, 2025152.41157.83157.97158.59150.94221,713
April 10, 2025155.83153.53153.53157.28149.36277,770
April 09, 2025140.24159.83159.83163.21140.21313,800
April 08, 2025150.49143.35143.35152.15141.56256,254
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved