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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.46	21.59	21.58	21.59	21.46	24,511
August 15, 2025	21.5	21.45	21.45	21.56	21.41	22,300
August 14, 2025	21.52	21.47	21.47	21.56	21.37	15,300
August 13, 2025	21.36	21.53	21.53	21.56	21.35	24,446
August 12, 2025	21.14	21.3	21.3	21.3	21.1	26,420
August 11, 2025	21.1	21.13	21.13	21.24	21.09	28,248
August 08, 2025	21.08	21.05	21.05	21.12	21.02	20,400
August 07, 2025	21.21	21.08	21.08	21.23	21.01	24,242
August 06, 2025	21.34	21.11	21.11	21.5	21.02	25,340
August 05, 2025	21.38	21.32	21.32	21.45	21.27	21,440
August 04, 2025	21.25	21.33	21.33	21.47	21.2	42,400
August 01, 2025	21.27	21.16	21.16	21.27	21.04	23,928
July 31, 2025	21.31	21.27	21.27	21.31	21.19	45,829
July 30, 2025	21.2	21.11	21.11	21.2	21.06	17,900
July 29, 2025	21.08	21.18	21.18	21.2	21.07	19,200
July 28, 2025	21.06	21.05	21.05	21.12	20.99	13,600
July 25, 2025	21	21.04	21.04	21.25	20.95	17,828
July 24, 2025	20.92	20.97	20.97	21.14	20.89	19,840
July 23, 2025	21.01	21.01	21.01	21.14	20.89	36,700
July 22, 2025	21.16	21.13	21.13	21.19	20.99	10,620
July 21, 2025	21.18	21.15	21.15	21.28	21.04	17,214
July 18, 2025	21.24	21.14	21.14	21.24	21.02	14,941
July 17, 2025	20.7	21.18	21.18	21.19	20.7	30,300
July 16, 2025	20.87	20.76	20.76	20.9	20.49	31,731
July 15, 2025	21.06	20.8	20.8	21.06	20.7	65,500
July 14, 2025	21	20.99	20.99	21.09	20.85	41,938
July 11, 2025	21.09	21.06	21.06	21.16	20.85	33,712
July 10, 2025	20.91	21.14	21.14	21.23	20.91	53,526
July 09, 2025	20.87	20.92	20.92	21.02	20.84	40,130
July 08, 2025	20.76	20.8	20.8	20.85	20.65	29,500
July 07, 2025	20.96	20.9	20.9	21.06	20.66	35,100
July 03, 2025	20.91	21.05	21.05	21.08	20.88	15,100
July 02, 2025	20.69	20.91	20.91	20.94	20.59	27,816
July 01, 2025	20.37	20.71	20.71	20.71	20.34	42,000
June 30, 2025	20.6	20.33	20.33	20.62	20.33	85,792
June 27, 2025	20.56	20.44	20.44	20.66	20.44	25,500
June 26, 2025	20.72	20.92	20.55	20.92	20.67	17,921
June 25, 2025	20.71	20.63	20.27	20.72	20.55	10,211
June 24, 2025	20.49	20.65	20.29	20.7	20.45	20,049
June 23, 2025	20.49	20.49	20.13	20.55	20.36	17,900
June 20, 2025	20.39	20.44	20.08	20.48	20.31	14,216
June 18, 2025	20.35	20.38	20.02	20.44	20.28	27,132
June 17, 2025	20.27	20.28	19.92	20.43	20.25	22,600
June 16, 2025	20.41	20.28	19.92	20.51	20.24	45,448
June 13, 2025	20.52	20.39	20.39	20.64	20.36	26,100
June 12, 2025	20.61	20.57	20.57	20.68	20.46	13,219
June 11, 2025	20.62	20.58	20.58	20.74	20.56	17,812
June 10, 2025	20.5	20.63	20.63	20.64	20.5	16,900
June 09, 2025	20.5	20.55	20.55	20.59	20.5	11,000
June 06, 2025	20.58	20.52	20.52	20.58	20.47	21,200
June 05, 2025	20.58	20.58	20.58	20.66	20.52	25,158
June 04, 2025	20.52	20.52	20.52	20.59	20.4	25,136
June 03, 2025	20.45	20.45	20.45	20.56	20.42	21,500
June 02, 2025	20.36	20.39	20.39	20.4	20.24	12,305
May 30, 2025	20.3	20.4	20.4	20.57	20.28	45,000
May 29, 2025	20.43	20.36	20.36	20.48	20.33	14,637
May 28, 2025	20.55	20.46	20.46	20.58	20.33	12,446
May 27, 2025	20.36	20.5	20.5	20.5	20.31	12,300
May 23, 2025	20.25	20.29	20.29	20.31	20.14	16,615
May 22, 2025	20.29	20.36	20.36	20.47	20.24	12,300

Affiliated Managers Group, Inc. (MGR) NYSE