Indicators

Markets:

News

Affiliated Managers Group (NY:AMG)

307.43 -2.88 (-0.93%)

Streaming Delayed Price Updated: 11:19 AM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 06, 2026	303.63	310.32	300.80	310.31	324,119	+6.74(+2.22%)
Jan 05, 2026	288.93	305.63	288.93	303.57	461,648	+14.72(+5.10%)
Jan 02, 2026	288.75	291.21	287.33	288.85	515,582	+0.57(+0.20%)
Dec 31, 2025	289.58	291.87	287.54	288.28	414,590	-2.07(-0.71%)
Dec 30, 2025	292.00	293.35	286.32	290.35	477,879	-1.73(-0.59%)
Dec 29, 2025	294.98	298.04	290.02	292.08	470,748	-3.99(-1.35%)
Dec 26, 2025	291.68	299.69	291.42	296.07	323,372	+4.94(+1.70%)
Dec 24, 2025	293.03	293.74	290.88	291.13	175,210	-1.16(-0.40%)
Dec 23, 2025	287.56	292.43	287.56	292.29	368,837	+4.62(+1.61%)
Dec 22, 2025	280.50	287.86	279.86	287.67	484,250	+8.58(+3.07%)
Dec 19, 2025	275.91	280.52	275.38	279.09	1,097,724	+4.26(+1.55%)
Dec 18, 2025	274.83	276.99	272.35	274.83	584,844	+3.32(+1.22%)
Dec 17, 2025	274.94	277.65	269.51	271.51	572,545	-1.64(-0.60%)
Dec 16, 2025	275.89	275.95	270.00	273.15	296,876	-2.22(-0.81%)
Dec 15, 2025	281.89	281.89	273.33	275.37	348,397	-2.04(-0.74%)
Dec 12, 2025	281.98	281.98	275.20	277.41	231,038	-2.75(-0.98%)
Dec 11, 2025	279.84	283.21	277.04	280.16	666,975	+0.56(+0.20%)
Dec 10, 2025	271.77	280.71	270.00	279.60	815,618	+8.54(+3.15%)
Dec 09, 2025	271.05	276.20	270.00	271.06	940,043	+0.85(+0.31%)
Dec 08, 2025	273.51	275.61	267.26	270.21	232,258	-2.98(-1.09%)
Dec 05, 2025	270.80	274.16	270.44	273.19	155,305	+1.50(+0.55%)
Dec 04, 2025	272.17	276.40	268.14	271.69	140,691	+0.14(+0.05%)
Dec 03, 2025	266.39	272.16	266.39	271.55	200,786	+5.39(+2.03%)
Dec 02, 2025	268.58	276.24	264.01	266.16	215,010	-1.42(-0.53%)
Dec 01, 2025	266.41	272.00	266.41	267.58	393,483	-1.25(-0.46%)
Nov 28, 2025	264.01	270.27	264.01	268.83	116,785	+1.23(+0.46%)
Nov 26, 2025	266.24	271.48	265.38	267.60	251,350	+1.49(+0.56%)
Nov 25, 2025	260.60	266.30	259.84	266.11	304,683	+2.88(+1.09%)
Nov 24, 2025	257.08	263.59	256.79	263.23	272,848	+6.36(+2.48%)
Nov 21, 2025	254.43	258.82	252.00	256.87	280,001	+3.95(+1.56%)
Nov 20, 2025	257.83	261.27	251.33	252.92	372,876	-0.93(-0.37%)
Nov 19, 2025	250.25	254.41	248.11	253.85	414,246	+3.39(+1.35%)
Nov 18, 2025	250.17	253.20	246.11	250.46	161,414	-0.77(-0.31%)
Nov 17, 2025	257.74	259.60	248.71	251.23	259,301	-7.08(-2.74%)
Nov 14, 2025	257.32	259.99	254.90	258.31	308,942	-0.79(-0.30%)
Nov 13, 2025	262.09	265.59	257.35	259.10	302,749	-5.69(-2.15%)
Nov 12, 2025	258.01	264.80	256.90	264.79	417,798	+7.15(+2.78%)
Nov 11, 2025	259.82	260.59	256.43	257.64	512,156	-1.92(-0.74%)
Nov 10, 2025	261.99	262.67	258.04	259.56	147,860	+0.31(+0.12%)
Nov 07, 2025	258.08	259.32	251.18	259.25	347,384	+0.47(+0.18%)
Nov 06, 2025	256.86	261.31	254.95	258.78	280,373	+2.05(+0.80%)
Nov 05, 2025	252.42	259.46	251.48	256.73	334,791	+5.30(+2.11%)
Nov 04, 2025	256.53	256.53	250.86	251.43	399,674	-5.12(-2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.