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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.37	21.07	21.07	21.37	20.92	45,882
December 03, 2025	21.3	21.29	21.29	21.4	21.22	13,400
December 02, 2025	21.57	21.32	21.32	21.57	21.26	21,847
December 01, 2025	21.56	21.47	21.47	21.6	21.34	20,200
November 28, 2025	21.5	21.56	21.56	21.56	21.46	5,400
November 26, 2025	21.48	21.5	21.5	21.55	21.45	8,600
November 25, 2025	21.31	21.48	21.48	21.48	21.27	17,034
November 24, 2025	21.25	21.32	21.32	21.46	21.25	24,417
November 21, 2025	21.22	21.24	21.24	21.41	21.03	11,200
November 20, 2025	21.4	21.17	21.17	21.5	21.03	18,504
November 19, 2025	21.45	21.38	21.38	21.48	21.24	14,500
November 18, 2025	21.45	21.35	21.35	21.48	21.3	13,241
November 17, 2025	21.59	21.41	21.41	21.65	21.22	33,000
November 14, 2025	21.54	21.55	21.55	21.61	21.39	12,400
November 13, 2025	21.75	21.57	21.57	21.77	21.33	21,400
November 12, 2025	21.9	21.71	21.71	21.94	21.68	19,647
November 11, 2025	21.89	21.86	21.86	22.02	21.66	31,747
November 10, 2025	21.81	21.87	21.87	21.87	21.65	13,944
November 07, 2025	21.71	21.67	21.67	21.76	21.4	31,903
November 06, 2025	21.67	21.73	21.73	21.76	21.46	34,944
November 05, 2025	21.52	21.67	21.67	21.7	21.42	23,204
November 04, 2025	21.51	21.53	21.53	21.58	21.35	27,200
November 03, 2025	21.64	21.58	21.58	21.64	21.4	15,200
October 31, 2025	21.69	21.52	21.52	21.7	21.44	32,200
October 30, 2025	21.86	21.65	21.65	21.9	21.62	20,100
October 29, 2025	22.08	21.86	21.86	22.1	21.8	18,318
October 28, 2025	22.12	22.04	22.04	22.13	21.96	7,800
October 27, 2025	22.02	22.08	22.08	22.1	22.02	12,300
October 24, 2025	22.06	22.02	22.02	22.1	21.93	18,722
October 23, 2025	22.03	21.88	21.88	22.06	21.88	8,700
October 22, 2025	22.01	22.03	22.03	22.05	21.8	18,321
October 21, 2025	21.93	22.01	22.01	22.14	21.92	20,818
October 20, 2025	21.78	21.9	21.9	21.92	21.76	19,115
October 17, 2025	21.74	21.7	21.7	21.75	21.56	12,200
October 16, 2025	21.75	21.68	21.68	21.88	21.57	16,502
October 15, 2025	21.74	21.75	21.75	21.81	21.63	16,321
October 14, 2025	21.37	21.65	21.65	21.73	21.36	28,736
October 13, 2025	21.53	21.63	21.63	21.68	21.37	33,500
October 10, 2025	21.68	21.45	21.45	21.74	21.43	22,432
October 09, 2025	21.9	21.66	21.66	21.9	21.55	39,200
October 08, 2025	22.04	21.92	21.92	22.12	21.92	26,720
October 07, 2025	22.19	22.04	22.04	22.2	21.95	28,500
October 06, 2025	22.4	22.2	22.2	22.51	22.17	48,100
October 03, 2025	22.72	22.4	22.4	22.72	22.36	36,400
October 02, 2025	22.74	22.52	22.52	22.74	22.44	10,932
October 01, 2025	22.29	22.65	22.65	22.66	22.18	23,300
September 30, 2025	22.23	22.26	22.26	22.26	22.02	33,500
September 29, 2025	22.24	22.22	22.22	22.27	22.14	12,300
September 26, 2025	22.58	22.61	22.61	22.76	22.53	9,740
September 25, 2025	22.72	22.62	22.62	22.74	22.45	11,218
September 24, 2025	22.65	22.74	22.74	22.79	22.47	31,825
September 23, 2025	22.65	22.57	22.57	22.66	22.51	16,200
September 22, 2025	22.73	22.58	22.58	22.74	22.54	27,300
September 19, 2025	22.95	22.73	22.73	22.97	22.61	24,826
September 18, 2025	23.03	22.78	22.78	23.03	22.65	34,833
September 17, 2025	23.04	23.04	23.04	23.14	22.9	15,504
September 16, 2025	22.81	22.95	22.95	22.97	22.67	42,700
September 15, 2025	22.78	22.75	22.75	22.9	22.68	25,803
September 12, 2025	22.68	22.7	22.7	22.72	22.55	13,100
September 11, 2025	22.5	22.72	22.72	22.79	22.46	31,047

Affiliated Managers Group, Inc. (MGR) NYSE