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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	15.46	15.49	15.49	15.49	15.28	3,808
July 08, 2025	15.18	15.35	15.35	15.36	15.18	2,701
July 07, 2025	15.43	15.36	15.36	15.43	15.25	8,600
July 03, 2025	15.37	15.43	15.43	15.43	15.37	1,613
July 02, 2025	15.28	15.34	15.34	15.35	15.24	2,011
July 01, 2025	15.25	15.24	15.24	15.27	15.17	4,000
June 30, 2025	15.22	15.1	15.1	15.32	15.08	14,800
June 27, 2025	15.2	15.1	15.1	15.25	15.1	7,700
June 26, 2025	15.32	15.43	15.17	15.44	15.32	12,114
June 25, 2025	15.37	15.3	15.04	15.39	15.22	12,438
June 24, 2025	15.17	15.33	15.07	15.33	15.17	10,100
June 23, 2025	15.18	15.16	15.16	15.18	15.13	2,800
June 20, 2025	15.08	15.16	15.16	15.18	15.08	9,300
June 18, 2025	15.1	15.11	15.11	15.12	15	17,200
June 17, 2025	15.04	15.07	15.07	15.07	14.99	12,400
June 16, 2025	15.07	14.99	14.99	15.11	14.92	11,100
June 13, 2025	15.04	15.04	15.04	15.05	14.92	10,500
June 12, 2025	15.06	15.09	15.09	15.09	15.04	10,800
June 11, 2025	15.06	15.05	15.05	15.12	15.01	13,500
June 10, 2025	15	15.04	15.04	15.05	14.99	16,220
June 09, 2025	14.98	15.03	15.03	15.08	14.94	12,213
June 06, 2025	15.03	14.98	14.98	15.03	14.9	19,534
June 05, 2025	15.07	15	15	15.08	14.96	9,318
June 04, 2025	14.94	15.01	15.01	15.03	14.92	9,700
June 03, 2025	14.96	14.89	14.89	14.96	14.85	3,601
June 02, 2025	14.8	14.85	14.85	14.94	14.61	16,724
May 30, 2025	14.99	14.77	14.77	15.17	14.7	60,600
May 29, 2025	15.04	15.03	15.03	15.07	14.97	4,206

Affiliated Managers Group, Inc. (MGRD) NYSE