AFFILIATED MANAGERS GROUP (NY: AMG)
222.35 USD  +0.17 (+0.08%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 221.57 223.15 220.72 222.35 265,867 +0.17(+0.08%)
Apr 23, 2015 221.22 222.73 219.83 222.18 198,129 +1.14(+0.52%)
Apr 22, 2015 220.25 221.39 218.14 221.04 182,845 +0.80(+0.36%)
Apr 21, 2015 220.47 222.42 219.16 220.24 246,832 +0.24(+0.11%)
Apr 20, 2015 219.92 220.58 218.14 220.00 218,609 +1.98(+0.91%)
Apr 17, 2015 217.76 218.92 216.36 218.02 359,132 -1.91(-0.87%)
Apr 16, 2015 219.08 220.50 217.56 219.93 223,260 +0.42(+0.19%)
Apr 15, 2015 220.13 221.40 219.26 219.51 292,287 -0.35(-0.16%)
Apr 14, 2015 218.02 221.16 217.65 219.86 424,445 +0.76(+0.35%)
Apr 13, 2015 216.97 220.31 216.61 219.10 405,892 +1.40(+0.64%)
Apr 10, 2015 218.62 219.26 215.65 217.70 373,656 -1.00(-0.46%)
Apr 09, 2015 215.50 218.86 214.24 218.70 289,082 +2.96(+1.37%)
Apr 08, 2015 215.22 216.22 214.31 215.74 208,798 +1.57(+0.73%)
Apr 07, 2015 214.91 216.06 214.17 214.17 272,770 -0.97(-0.45%)
Apr 06, 2015 212.31 215.95 211.98 215.14 376,640 +0.90(+0.42%)
Apr 02, 2015 214.24 214.24 214.24 0 -0.25(-0.12%)
Apr 01, 2015 215.18 216.45 213.66 214.49 406,771 -0.29(-0.14%)
Mar 31, 2015 214.77 216.91 214.70 214.78 390,425 -1.83(-0.84%)
Mar 30, 2015 215.31 218.02 214.44 216.61 270,415 +2.69(+1.26%)
Mar 27, 2015 214.47 216.02 212.50 213.92 286,003 -1.22(-0.57%)
Mar 26, 2015 213.09 216.98 211.81 215.14 369,165 +1.25(+0.58%)
Mar 25, 2015 217.12 217.26 213.62 213.89 326,350 -3.22(-1.48%)
Mar 24, 2015 218.57 219.90 217.11 217.11 247,331 -2.12(-0.97%)
Mar 23, 2015 219.75 221.46 219.23 219.23 349,875 -0.06(-0.03%)
Mar 20, 2015 214.53 219.74 213.36 219.29 545,116 +5.85(+2.74%)
Mar 19, 2015 216.06 217.15 212.87 213.44 330,246 -2.98(-1.38%)
Mar 18, 2015 212.39 217.49 211.54 216.42 436,301 +3.61(+1.70%)
Mar 17, 2015 212.38 213.67 211.68 212.81 516,308 -1.05(-0.49%)
Mar 16, 2015 211.91 214.12 211.25 213.86 479,986 +3.00(+1.42%)
Mar 13, 2015 212.76 213.99 209.20 210.86 431,978 -2.96(-1.38%)
Mar 12, 2015 210.64 213.98 210.64 213.82 290,382 +4.56(+2.18%)
Mar 11, 2015 208.73 210.55 208.14 209.26 296,798 +0.35(+0.17%)
Mar 10, 2015 212.35 213.66 208.72 208.91 408,063 -5.65(-2.63%)
Mar 09, 2015 214.26 215.48 213.21 214.56 241,341 +0.17(+0.08%)
Mar 06, 2015 214.91 220.06 213.87 214.39 643,515 -1.42(-0.66%)
Mar 05, 2015 214.05 216.07 212.89 215.81 312,450 +3.06(+1.44%)
Mar 04, 2015 217.04 212.66 212.75 419,251 -4.29(-1.98%)
Mar 03, 2015 216.97 218.18 216.52 217.04 228,088 -0.95(-0.44%)
Mar 02, 2015 216.81 218.95 216.38 217.99 495,474 +1.57(+0.73%)
Feb 27, 2015 219.30 220.19 216.31 216.42 221,627 -2.63(-1.20%)
Feb 26, 2015 217.93 219.57 217.93 219.05 276,750 +0.62(+0.28%)
Feb 25, 2015 217.28 219.34 217.28 218.43 282,686 +0.31(+0.14%)
Feb 24, 2015 216.54 219.84 216.54 218.12 416,982 +2.27(+1.05%)
Feb 23, 2015 218.47 218.47 214.89 215.85 402,565 -2.46(-1.13%)
Feb 20, 2015 216.70 219.03 215.62 218.31 414,319 +0.74(+0.34%)
Feb 19, 2015 215.91 218.23 215.54 217.57 312,794 +0.94(+0.43%)
Feb 18, 2015 216.50 219.22 216.16 216.63 451,100 -0.70(-0.32%)
Feb 17, 2015 215.28 217.73 215.28 217.33 319,279 +1.56(+0.72%)
Feb 13, 2015 215.77 215.77 215.77 0 +1.21(+0.56%)
Feb 12, 2015 214.17 214.84 213.47 214.56 349,979 +1.58(+0.74%)
Feb 11, 2015 213.50 214.25 211.75 212.98 475,007 -0.27(-0.13%)
Feb 10, 2015 217.00 217.88 212.93 213.25 691,636 -1.50(-0.70%)
Feb 09, 2015 213.55 215.04 211.47 214.75 347,844 +0.30(+0.14%)
Feb 06, 2015 214.35 215.82 212.64 214.45 426,249 +1.51(+0.71%)
Feb 05, 2015 210.73 214.18 209.75 212.94 329,343 +3.42(+1.63%)
Feb 04, 2015 210.00 211.59 208.75 209.52 387,550 -1.44(-0.68%)
Feb 03, 2015 209.87 211.51 206.75 210.96 634,715 +3.74(+1.80%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here