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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	18.9	18.81	18.81	18.91	18.69	5,300
September 11, 2025	18.68	18.85	18.85	18.94	18.68	8,200
September 10, 2025	18.59	18.59	18.59	18.66	18.59	3,422
September 09, 2025	18.66	18.57	18.57	18.66	18.41	3,800
September 08, 2025	18.58	18.58	18.58	18.67	18.52	12,400
September 05, 2025	18.47	18.51	18.51	18.61	18.36	10,948
September 04, 2025	18.38	18.33	18.33	18.38	18.24	4,631
September 03, 2025	18.17	18.29	18.29	18.35	18.14	10,736
September 02, 2025	18.22	18.17	18.17	18.48	18.03	10,626
August 29, 2025	18.43	18.19	18.19	18.49	18	27,000
August 28, 2025	18.38	18.36	18.36	18.58	18.32	22,700
August 27, 2025	18.41	18.29	18.29	18.41	18.2	2,400
August 26, 2025	18.2	18.41	18.41	18.54	18	30,700
August 25, 2025	18.36	18.27	18.27	18.36	17.89	14,308
August 22, 2025	18.16	18.36	18.36	18.43	18.15	27,000
August 21, 2025	18.23	18.15	18.15	18.23	18.1	25,842
August 20, 2025	17.95	18.23	18.23	18.23	17.9	34,700
August 19, 2025	17.7	17.84	17.84	17.98	17.7	15,400
August 18, 2025	17.62	17.66	17.66	17.74	17.62	16,341
August 15, 2025	17.68	17.61	17.61	17.69	17.53	8,200
August 14, 2025	17.65	17.58	17.58	17.67	17.43	17,046
August 13, 2025	17.6	17.65	17.65	17.7	17.48	12,246
August 12, 2025	17.42	17.56	17.56	17.59	17.36	17,305
August 11, 2025	17.31	17.45	17.45	17.45	17.31	17,500
August 08, 2025	17.38	17.42	17.42	17.42	17.3	10,523
August 07, 2025	17.47	17.37	17.37	17.55	17.31	11,700
August 06, 2025	17.41	17.38	17.38	17.55	17.38	9,905
August 05, 2025	17.49	17.46	17.46	17.52	17.36	17,831
August 04, 2025	17.34	17.45	17.45	17.53	17.34	13,727
August 01, 2025	17.46	17.32	17.32	17.46	17.25	8,724
July 31, 2025	17.56	17.42	17.42	17.62	17.42	6,900
July 30, 2025	17.54	17.47	17.47	17.58	17.44	5,600
July 29, 2025	17.36	17.46	17.46	17.51	17.36	9,900
July 28, 2025	17.32	17.37	17.37	17.42	17.31	9,100
July 25, 2025	17.32	17.31	17.31	17.41	17.25	11,005
July 24, 2025	17.33	17.28	17.28	17.33	17.24	8,448
July 23, 2025	17.45	17.32	17.32	17.47	17.21	15,100
July 22, 2025	17.5	17.32	17.32	17.5	17.27	6,636
July 21, 2025	17.62	17.41	17.41	17.62	17.41	9,600
July 18, 2025	17.46	17.53	17.53	17.53	17.38	20,927
July 17, 2025	17.02	17.45	17.45	17.48	17.02	25,000
July 16, 2025	17.17	17.05	17.05	17.24	17	17,142
July 15, 2025	17.42	17.17	17.17	17.42	17.11	19,500
July 14, 2025	17.59	17.4	17.4	17.59	17.25	15,427
July 11, 2025	17.64	17.52	17.52	17.64	17.44	17,000
July 10, 2025	17.37	17.64	17.64	17.64	17.37	27,809
July 09, 2025	17.26	17.36	17.36	17.39	17.15	23,148
July 08, 2025	17.19	17.14	17.14	17.19	17.09	16,700
July 07, 2025	17.24	17.19	17.19	17.34	17.13	12,347
July 03, 2025	17.25	17.3	17.3	18.44	17.2	5,604
July 02, 2025	17.12	17.23	17.23	17.25	16.99	13,440
July 01, 2025	16.98	17.06	17.06	17.06	16.9	13,400
June 30, 2025	16.92	16.93	16.93	16.94	16.78	19,934
June 27, 2025	16.8	16.84	16.84	16.92	16.79	16,500
June 26, 2025	17.02	17.09	16.79	17.12	17	36,012
June 25, 2025	17.01	16.94	16.65	17.03	16.9	18,000
June 24, 2025	16.87	16.93	16.64	16.96	16.85	13,400
June 23, 2025	16.76	16.8	16.51	16.87	16.74	9,446
June 20, 2025	16.73	16.76	16.76	16.81	16.66	20,700
June 18, 2025	16.74	16.73	16.73	16.9	16.67	13,300

Affiliated Managers Group, Inc. (MGRB) NYSE