Affiliated Managers Group (NY: AMG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	185.34	187.31	183.54	186.83	254,655	+2.78(+1.51%)
Nov 12, 2024	187.10	187.10	183.87	184.05	146,794	-2.90(-1.55%)
Nov 11, 2024	186.24	187.63	185.22	186.95	114,234	+2.00(+1.08%)
Nov 08, 2024	183.44	185.46	181.44	184.95	173,806	+1.78(+0.97%)
Nov 07, 2024	185.95	186.00	182.93	183.17	134,518	-3.03(-1.63%)
Nov 06, 2024	187.13	189.90	184.88	186.20	351,680	+8.44(+4.75%)
Nov 05, 2024	174.25	179.55	174.25	177.76	423,812	+0.70(+0.40%)
Nov 04, 2024	184.05	191.00	173.58	177.06	503,324	-16.75(-8.64%)
Nov 01, 2024	195.11	196.89	193.18	193.81	299,390	-0.09(-0.05%)
Oct 31, 2024	196.62	197.12	192.78	193.90	151,354	-2.42(-1.23%)
Oct 30, 2024	195.54	199.52	195.32	196.32	177,763	+0.77(+0.39%)
Oct 29, 2024	192.85	196.16	192.54	195.55	154,590	+0.74(+0.38%)
Oct 28, 2024	193.00	195.55	191.90	194.81	128,429	+3.46(+1.81%)
Oct 25, 2024	191.92	193.13	189.97	191.35	157,952	+1.28(+0.67%)
Oct 24, 2024	189.42	191.01	188.50	190.07	200,847	+1.85(+0.98%)
Oct 23, 2024	191.90	192.12	186.09	188.22	140,036	-4.26(-2.21%)
Oct 22, 2024	190.31	193.18	190.31	192.48	163,023	+0.71(+0.37%)
Oct 21, 2024	194.07	194.25	190.66	191.77	175,145	-2.85(-1.46%)
Oct 18, 2024	195.55	196.69	193.97	194.62	142,100	-1.59(-0.81%)
Oct 17, 2024	193.42	196.28	191.75	196.21	183,743	+3.35(+1.74%)
Oct 16, 2024	192.17	194.28	192.17	192.86	158,636	+1.94(+1.02%)
Oct 15, 2024	190.28	192.87	188.58	190.92	142,604	+0.92(+0.48%)
Oct 14, 2024	188.33	190.11	188.33	190.00	127,632	+2.00(+1.06%)
Oct 11, 2024	186.99	189.83	186.69	188.00	112,000	+1.76(+0.95%)
Oct 10, 2024	184.80	186.25	182.80	186.24	179,637	+0.72(+0.39%)
Oct 09, 2024	177.77	186.63	177.77	185.52	269,359	+7.80(+4.39%)
Oct 08, 2024	179.98	180.20	177.52	177.72	94,563	-1.66(-0.93%)
Oct 07, 2024	181.64	181.95	178.63	179.38	113,675	-1.80(-0.99%)
Oct 04, 2024	180.82	182.15	179.07	181.18	160,140	+2.71(+1.52%)
Oct 03, 2024	178.75	178.93	176.84	178.47	123,569	-1.78(-0.99%)
Oct 02, 2024	175.57	180.38	175.38	180.25	170,343	+4.48(+2.55%)
Oct 01, 2024	177.19	177.19	173.98	175.77	119,327	-2.03(-1.14%)
Sep 30, 2024	175.80	178.04	174.97	177.80	164,783	+1.52(+0.86%)
Sep 27, 2024	177.59	179.50	176.16	176.28	126,616	-0.56(-0.32%)
Sep 26, 2024	176.84	178.16	175.86	176.84	184,100	+1.71(+0.98%)
Sep 25, 2024	178.44	178.84	174.95	175.13	134,313	-3.04(-1.71%)
Sep 24, 2024	178.21	179.70	177.61	178.17	215,633	+0.12(+0.07%)
Sep 23, 2024	179.31	180.96	177.75	178.05	155,027	-0.19(-0.11%)
Sep 20, 2024	179.28	179.28	176.84	178.24	782,747	-1.50(-0.83%)
Sep 19, 2024	179.05	180.15	177.88	179.74	211,864	+3.98(+2.26%)
Sep 18, 2024	176.23	178.46	174.50	175.76	236,270	-0.10(-0.06%)
Sep 17, 2024	175.70	176.37	172.75	175.86	178,734	+2.04(+1.17%)
Sep 16, 2024	169.92	174.54	168.54	173.82	249,530	+4.56(+2.69%)
Sep 13, 2024	167.97	170.11	167.97	169.26	133,823	+2.18(+1.30%)
Sep 12, 2024	165.65	167.88	164.51	167.08	118,327	+2.06(+1.25%)
Sep 11, 2024	163.78	165.11	159.88	165.02	231,626	+0.25(+0.15%)
Sep 10, 2024	165.31	165.37	162.25	164.77	127,994	-0.52(-0.31%)
Sep 09, 2024	164.89	167.54	163.81	165.29	160,639	+1.39(+0.85%)
Sep 06, 2024	168.02	169.50	163.45	163.90	130,275	-4.26(-2.53%)
Sep 05, 2024	170.26	170.29	166.88	168.16	141,035	-1.27(-0.75%)
Sep 04, 2024	170.04	172.00	168.58	169.43	109,518	-1.25(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.