Affiliated Managers Group, Inc. (MGRD) NYSE

Currency In USD

MGRD Historical Return

If you invested $1000 in Affiliated Managers Group, Inc. (MGRD) since IPO date, it would be worth $759.69 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $772.88, while $1000 invested 1 year ago would be worth $913.08. This corresponds to total returns of -24.03%, -22.71%, -8.69%, respectively, with annualized returns of -5.15%, -5.02%, -8.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGRD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	14.15	14.24	14.24	14.28	14.06	10,433
September 30, 2026	14.34	14.27	14.27	14.34	14.17	16,901
September 29, 2026	14.34	14.28	14.28	14.47	14.25	16,945
September 28, 2026	14.62	14.56	14.56	14.62	14.45	12,567
September 25, 2026	14.52	14.58	14.58	14.65	14.52	22,956
September 24, 2026	14.63	14.57	14.57	14.69	14.48	335,636
September 23, 2026	14.45	14.6	14.6	14.65	14.44	22,111
September 22, 2026	14.55	14.59	14.59	14.59	14.5	2,279
September 21, 2026	14.74	14.53	14.53	14.74	14.53	5,594
September 18, 2026	14.48	14.51	14.51	14.71	14.48	3,257
September 17, 2026	14.54	14.53	14.53	14.58	14.44	4,816
September 16, 2026	14.34	14.46	14.46	14.6	14.34	17,598
September 15, 2026	14.38	14.38	14.38	14.45	14.36	14,259
September 11, 2026	14.47	14.54	14.54	14.59	14.46	211,507
September 10, 2026	14.4	14.45	14.45	14.49	14.4	8,129
September 09, 2026	14.49	14.55	14.55	14.6	14.45	3,699
September 08, 2026	14.55	14.56	14.56	14.6	14.55	7,645
September 04, 2026	14.56	14.6	14.6	14.64	14.56	45,148
September 03, 2026	14.5	14.61	14.61	14.67	14.5	147,343
September 02, 2026	14.55	14.48	14.48	14.55	14.41	5,730
September 01, 2026	14.59	14.49	14.49	14.59	14.42	13,300
August 31, 2026	14.62	14.59	14.59	14.71	14.59	10,303
August 28, 2026	14.69	14.65	14.65	14.75	14.59	7,643
August 27, 2026	14.72	14.7	14.7	14.75	14.63	2,559
August 26, 2026	14.72	14.7	14.7	14.72	14.68	3,950
August 25, 2026	14.82	14.74	14.74	14.82	14.65	17,103
August 24, 2026	14.81	14.7	14.7	14.81	14.63	2,261
August 21, 2026	14.7	14.65	14.65	14.7	14.58	11,589
August 20, 2026	14.65	14.71	14.71	14.71	14.62	10,306
August 19, 2026	14.73	14.75	14.75	14.75	14.67	14,915
August 18, 2026	14.71	14.68	14.68	14.72	14.66	17,864
August 17, 2026	14.83	14.81	14.81	14.84	14.81	2,392
August 14, 2026	14.93	14.92	14.92	14.94	14.89	3,421
August 13, 2026	14.89	14.93	14.93	14.93	14.89	2,949
August 12, 2026	14.94	14.86	14.86	14.94	14.82	5,206
August 11, 2026	14.8	14.85	14.85	14.89	14.72	4,591
August 10, 2026	14.96	14.86	14.86	14.96	14.82	11,203
August 07, 2026	15	14.98	14.98	15.01	14.97	7,579
August 06, 2026	15.03	14.99	14.99	15.04	14.97	20,407
August 05, 2026	15.04	15.04	15.04	15.05	15	12,967
August 04, 2026	15.04	15.03	15.03	15.04	14.96	5,081
August 03, 2026	15.02	15.01	15.01	15.02	14.96	2,984
July 31, 2026	15.01	15.02	15.02	15.06	15	62,590
July 30, 2026	15.01	15	15	15.06	15	4,947
July 29, 2026	14.98	14.94	14.94	15.06	14.9	7,765
July 28, 2026	14.96	15.07	15.07	15.07	14.96	7,622
July 27, 2026	15.12	15.06	15.06	15.12	14.96	3,499
July 23, 2026	14.95	14.99	14.99	15.04	14.91	22,229
July 22, 2026	15.02	15.1	15.1	15.15	15.01	5,824
July 21, 2026	15.08	15.1	15.1	15.13	14.96	16,240
July 20, 2026	15.19	15.15	15.15	15.19	15.1	5,844
July 17, 2026	15.08	15.15	15.15	15.22	15.08	12,357
July 16, 2026	15.23	15.16	15.16	15.23	15.1	14,676
July 15, 2026	14.89	15.33	15.33	15.33	14.89	71,606
July 14, 2026	14.79	14.97	14.97	14.97	14.79	10,862
July 13, 2026	14.75	14.85	14.85	14.89	14.74	29,639
July 10, 2026	14.64	14.8	14.8	14.83	14.62	41,181
July 09, 2026	14.62	14.61	14.61	14.63	14.5	54,850
July 08, 2026	14.61	14.65	14.65	14.65	14.6	13,601
July 07, 2026	14.73	14.73	14.73	14.74	14.71	5,028