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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	16.25	16.15	16.15	16.32	16.11	11,633
October 01, 2025	16.04	16.29	16.29	16.29	16.04	9,700
September 30, 2025	16.11	16.08	16.08	16.24	15.94	32,703
September 29, 2025	16.2	16.26	16.26	16.32	16.19	5,054
September 26, 2025	16.5	16.59	16.33	16.61	16.47	6,333
September 25, 2025	16.51	16.54	16.28	16.57	16.51	3,337
September 24, 2025	16.69	16.51	16.51	16.69	16.33	6,900
September 23, 2025	16.6	16.55	16.55	16.68	16.5	4,700
September 22, 2025	16.61	16.68	16.68	16.68	16.58	2,598
September 19, 2025	16.63	16.65	16.65	16.65	16.55	1,823
September 18, 2025	16.94	16.66	16.66	16.94	16.61	4,500
September 17, 2025	16.79	16.84	16.84	16.84	16.6	5,800
September 16, 2025	16.66	16.78	16.78	16.79	16.63	3,423
September 15, 2025	16.61	16.69	16.69	16.69	16.6	3,700
September 12, 2025	16.77	16.65	16.65	16.77	16.65	2,400
September 11, 2025	16.56	16.7	16.7	16.89	16.56	7,400
September 10, 2025	16.54	16.55	16.55	16.58	16.5	2,736
September 09, 2025	16.57	16.5	16.5	16.59	16.41	10,524
September 08, 2025	16.54	16.7	16.7	16.71	16.47	8,100
September 05, 2025	16.49	16.58	16.58	16.6	16.34	7,702
September 04, 2025	16.3	16.4	16.4	16.4	16.12	4,300
September 03, 2025	16.14	16.26	16.26	16.4	16.14	3,726
September 02, 2025	16.15	16.13	16.13	16.18	16.1	3,700
August 29, 2025	16.21	16.23	16.23	16.3	16.15	3,500
August 28, 2025	16.21	16.29	16.29	16.3	16.2	3,700
August 27, 2025	16.17	16.18	16.18	16.18	16.08	5,300
August 26, 2025	16.15	16.3	16.3	16.3	16.05	5,100
August 25, 2025	16.33	16.17	16.17	16.33	16.15	4,300
August 22, 2025	16.12	16.33	16.33	16.36	16.12	4,809
August 21, 2025	16.16	16.15	16.15	16.16	16.05	5,900
August 20, 2025	16.11	16.19	16.19	16.19	15.97	4,833
August 19, 2025	15.9	16.03	16.03	16.04	15.85	11,800
August 18, 2025	15.8	15.98	15.98	16	15.8	15,749
August 15, 2025	15.88	15.87	15.87	15.88	15.75	13,100
August 14, 2025	15.75	15.92	15.92	15.92	15.75	6,912
August 13, 2025	15.73	15.88	15.88	15.9	15.73	5,211
August 12, 2025	15.58	15.68	15.68	15.68	15.52	3,114
August 11, 2025	15.62	15.62	15.62	15.65	15.58	3,214
August 08, 2025	15.58	15.63	15.63	15.64	15.54	54,002
August 07, 2025	15.67	15.54	15.54	15.71	15.51	21,029
August 06, 2025	15.64	15.64	15.64	15.64	15.54	16,900
August 05, 2025	15.65	15.71	15.71	15.72	15.52	7,729
August 04, 2025	15.45	15.68	15.68	15.71	15.44	14,600
August 01, 2025	15.55	15.56	15.56	15.56	15.42	10,500
July 31, 2025	15.55	15.52	15.52	15.63	15.48	69,400
July 30, 2025	15.65	15.65	15.65	15.65	15.51	3,900
July 29, 2025	15.56	15.68	15.68	15.72	15.56	5,019
July 28, 2025	15.6	15.57	15.57	15.6	15.47	11,400
July 25, 2025	15.54	15.65	15.65	15.66	15.45	6,644
July 24, 2025	15.57	15.54	15.54	15.57	15.45	5,438
July 23, 2025	15.69	15.59	15.59	15.69	15.39	25,011
July 22, 2025	15.61	15.59	15.59	15.62	15.5	10,600
July 21, 2025	15.69	15.65	15.65	15.74	15.57	8,845
July 18, 2025	15.59	15.67	15.67	15.67	15.56	5,330
July 17, 2025	15.49	15.65	15.65	15.65	15.36	8,100
July 16, 2025	15.48	15.5	15.5	15.53	15.29	7,406
July 15, 2025	15.65	15.43	15.43	15.65	15.4	5,711
July 14, 2025	15.62	15.64	15.64	15.64	15.49	12,900
July 11, 2025	15.61	15.67	15.67	15.7	15.59	5,006
July 10, 2025	15.41	15.72	15.72	15.72	15.41	6,800

Affiliated Managers Group, Inc. (MGRD) NYSE