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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	16.72	16.7	16.7	16.81	16.69	14,300
June 16, 2025	16.74	16.71	16.71	16.86	16.68	26,015
June 13, 2025	16.75	16.74	16.74	16.97	16.64	12,541
June 12, 2025	16.83	16.81	16.81	16.83	16.75	9,440
June 11, 2025	16.86	16.78	16.78	16.9	16.72	14,301
June 10, 2025	16.78	16.8	16.8	16.84	16.74	33,637
June 09, 2025	16.68	16.72	16.72	16.73	16.65	16,309
June 06, 2025	16.78	16.59	16.59	16.78	16.59	21,100
June 05, 2025	16.73	16.76	16.76	16.8	16.59	35,800
June 04, 2025	16.6	16.68	16.68	16.69	16.56	28,442
June 03, 2025	16.5	16.53	16.53	16.63	16.47	28,200
June 02, 2025	16.41	16.46	16.46	16.48	16.33	22,038
May 30, 2025	16.68	16.35	16.35	16.68	16.35	84,439
May 29, 2025	16.74	16.62	16.62	16.74	16.56	8,000

Affiliated Managers Group, Inc. (MGRB) NYSE