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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.45	22.4	22.4	22.45	22.35	9,900
September 09, 2025	22.39	22.3	22.3	22.4	22.3	18,100
September 08, 2025	22.35	22.4	22.4	22.42	22.29	27,550
September 05, 2025	22.03	22.17	22.17	22.19	21.96	17,500
September 04, 2025	21.8	21.93	21.93	21.93	21.8	11,800
September 03, 2025	21.58	21.78	21.78	21.78	21.58	14,300
September 02, 2025	21.45	21.62	21.62	21.92	21.45	14,607
August 29, 2025	21.67	21.54	21.54	21.73	21.51	39,100
August 28, 2025	21.8	21.73	21.73	21.8	21.68	16,600
August 27, 2025	21.82	21.78	21.78	21.82	21.72	18,002
August 26, 2025	21.88	21.88	21.88	21.97	21.74	32,900
August 25, 2025	22.04	21.96	21.96	22.04	21.88	14,700
August 22, 2025	21.94	22.04	22.04	22.07	21.78	31,411
August 21, 2025	21.98	21.86	21.86	22.06	21.79	30,836
August 20, 2025	21.85	22.02	22.02	22.03	21.64	29,600
August 19, 2025	21.62	21.86	21.86	21.86	21.62	30,200
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

Affiliated Managers Group, Inc. (MGR) NYSE