Affiliated Managers Group, Inc. (MGRB) NYSE
16.91
-0.03(-0.18%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.91
-0.03(-0.18%)
Currency In USD
If you invested $1000 in Affiliated Managers Group, Inc. (MGRB) since IPO date, it would be worth $922.53 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $889.06, while $1000 invested 1 year ago would be worth $1,095.92. This corresponds to total returns of -7.75%, -11.09%, 9.59%, respectively, with annualized returns of -1.41%, -2.32%, 9.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 16.8 | 16.91 | 16.91 | 17.04 | 16.8 | 56,301 |
| June 01, 2026 | 16.76 | 16.94 | 16.94 | 16.96 | 16.76 | 44,977 |
| May 29, 2026 | 16.76 | 16.81 | 16.81 | 16.81 | 16.73 | 22,649 |
| May 28, 2026 | 16.69 | 16.76 | 16.76 | 16.8 | 16.69 | 6,209 |
| May 27, 2026 | 16.73 | 16.69 | 16.69 | 16.78 | 16.68 | 4,072 |
| May 26, 2026 | 16.78 | 16.79 | 16.79 | 16.81 | 16.67 | 8,646 |
| May 22, 2026 | 16.96 | 16.66 | 16.66 | 16.96 | 16.66 | 3,903 |
| May 21, 2026 | 16.79 | 16.74 | 16.74 | 17.06 | 16.74 | 8,910 |
| May 20, 2026 | 16.86 | 16.91 | 16.91 | 16.95 | 16.7 | 9,335 |
| May 19, 2026 | 16.93 | 16.72 | 16.72 | 16.93 | 16.72 | 36,000 |
| May 18, 2026 | 16.83 | 16.95 | 16.95 | 16.96 | 16.8 | 7,679 |
| May 15, 2026 | 16.95 | 16.88 | 16.88 | 16.95 | 16.81 | 18,580 |
| May 14, 2026 | 17.05 | 17.03 | 17.03 | 17.05 | 16.87 | 12,000 |
| May 13, 2026 | 16.87 | 16.97 | 16.97 | 16.97 | 16.87 | 8,030 |
| May 12, 2026 | 16.95 | 16.88 | 16.88 | 16.97 | 16.87 | 7,870 |
| May 11, 2026 | 16.85 | 16.95 | 16.95 | 17.04 | 16.85 | 13,681 |
| May 08, 2026 | 16.92 | 16.9 | 16.9 | 16.92 | 16.74 | 8,290 |
| May 07, 2026 | 16.77 | 16.85 | 16.85 | 16.85 | 16.73 | 7,489 |
| May 06, 2026 | 16.72 | 16.79 | 16.79 | 16.84 | 16.72 | 7,764 |
| May 05, 2026 | 16.78 | 16.72 | 16.72 | 16.78 | 16.66 | 9,961 |
| May 04, 2026 | 16.7 | 16.78 | 16.78 | 16.81 | 16.63 | 18,603 |
| May 01, 2026 | 16.54 | 16.82 | 16.82 | 16.99 | 16.54 | 41,039 |
| April 30, 2026 | 16.55 | 16.53 | 16.53 | 16.55 | 16.42 | 11,173 |
| April 29, 2026 | 16.66 | 16.44 | 16.44 | 16.66 | 16.42 | 10,169 |
| April 28, 2026 | 16.85 | 16.59 | 16.59 | 16.85 | 16.58 | 15,063 |
| April 27, 2026 | 16.82 | 16.81 | 16.81 | 16.91 | 16.69 | 26,493 |
| April 24, 2026 | 16.75 | 16.69 | 16.69 | 16.8 | 16.56 | 8,353 |
| April 23, 2026 | 16.75 | 16.75 | 16.75 | 16.77 | 16.62 | 16,551 |
| April 22, 2026 | 16.66 | 16.67 | 16.67 | 16.76 | 16.61 | 18,179 |
| April 21, 2026 | 16.72 | 16.67 | 16.67 | 16.92 | 16.67 | 10,746 |
| April 20, 2026 | 16.9 | 16.81 | 16.81 | 16.92 | 16.77 | 10,846 |
| April 17, 2026 | 16.79 | 16.8 | 16.8 | 16.92 | 16.78 | 5,004 |
| April 16, 2026 | 16.93 | 16.74 | 16.74 | 16.93 | 16.67 | 13,103 |
| April 15, 2026 | 16.76 | 16.84 | 16.84 | 16.85 | 16.68 | 6,810 |
| April 14, 2026 | 16.55 | 16.69 | 16.69 | 16.74 | 16.55 | 9,917 |
| April 13, 2026 | 16.48 | 16.61 | 16.61 | 16.61 | 16.36 | 10,747 |
| April 10, 2026 | 16.41 | 16.47 | 16.47 | 16.51 | 16.13 | 15,607 |
| April 09, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.23 | 7,682 |
| April 08, 2026 | 16.28 | 16.3 | 16.3 | 16.91 | 16.28 | 17,401 |
| April 07, 2026 | 16.2 | 16.13 | 16.13 | 16.2 | 16.02 | 8,200 |
| April 06, 2026 | 16.15 | 16.11 | 16.11 | 16.22 | 15.98 | 14,296 |
| April 02, 2026 | 15.97 | 16.14 | 16.14 | 16.16 | 15.95 | 11,757 |
| April 01, 2026 | 16.1 | 16.07 | 16.07 | 16.25 | 15.81 | 15,512 |
| March 31, 2026 | 16.3 | 16.07 | 16.07 | 16.3 | 15.92 | 60,423 |
| March 30, 2026 | 16.39 | 16.2 | 16.2 | 16.42 | 16.15 | 11,547 |
| March 27, 2026 | 16.42 | 16.18 | 16.18 | 16.42 | 16.13 | 10,107 |
| March 26, 2026 | 16.58 | 16.74 | 16.44 | 16.75 | 16.47 | 16,316 |
| March 25, 2026 | 16.56 | 16.67 | 16.37 | 16.77 | 16.44 | 17,894 |
| March 24, 2026 | 16.55 | 16.54 | 16.25 | 16.68 | 16.5 | 7,106 |
| March 23, 2026 | 16.59 | 16.62 | 16.62 | 16.69 | 16.59 | 15,666 |
| March 20, 2026 | 16.76 | 16.61 | 16.61 | 16.92 | 16.61 | 10,369 |
| March 19, 2026 | 16.8 | 16.76 | 16.46 | 16.8 | 16.7 | 5,695 |
| March 18, 2026 | 16.84 | 16.82 | 16.5 | 16.86 | 16.79 | 25,016 |
| March 17, 2026 | 16.94 | 16.88 | 16.58 | 17.16 | 16.87 | 9,660 |
| March 16, 2026 | 16.9 | 0 | 16.6 | 16.99 | 0 | 10,905 |
| March 13, 2026 | 17.18 | 0 | 16.66 | 17.18 | 0 | 16,936 |
| March 12, 2026 | 17.03 | 17.02 | 16.72 | 17.11 | 16.98 | 18,041 |
| March 11, 2026 | 17.07 | 17.07 | 16.76 | 17.11 | 16.99 | 18,208 |
| March 10, 2026 | 17.02 | 17.14 | 16.83 | 17.3 | 17.01 | 15,800 |
| March 09, 2026 | 7.24 | 7.24 | 16.79 | 7.24 | 7.24 | 26,500 |