AFFILIATED MANAGERS GROUP (NY: AMG)
185.91 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 186.47 187.47 185.43 185.91 348,974 -0.43(-0.23%)
Apr 22, 2014 185.55 187.48 185.27 186.34 250,107 +1.08(+0.58%)
Apr 21, 2014 185.27 186.87 184.79 185.26 242,374 -1.38(-0.74%)
Apr 17, 2014 186.64 186.64 186.64 0 +1.69(+0.91%)
Apr 16, 2014 183.64 185.20 182.71 184.95 311,445 +2.97(+1.63%)
Apr 15, 2014 181.91 183.39 178.13 181.98 360,291 +0.84(+0.46%)
Apr 14, 2014 181.24 182.60 179.16 181.14 480,407 +1.84(+1.03%)
Apr 11, 2014 179.29 181.38 177.92 179.30 501,809 -2.73(-1.50%)
Apr 10, 2014 191.91 192.99 182.01 182.03 1,029,942 -10.26(-5.34%)
Apr 09, 2014 192.86 194.22 189.94 192.29 351,802 +1.10(+0.58%)
Apr 08, 2014 191.92 192.66 189.90 191.19 553,925 +0.37(+0.19%)
Apr 07, 2014 194.40 195.70 189.82 190.82 722,461 -3.58(-1.84%)
Apr 04, 2014 202.52 202.52 193.74 194.40 770,754 -6.54(-3.25%)
Apr 03, 2014 203.90 204.27 200.34 200.94 514,379 -3.13(-1.53%)
Apr 02, 2014 205.11 206.19 203.54 204.07 485,716 -1.18(-0.57%)
Apr 01, 2014 203.26 205.99 201.81 205.25 871,298 +5.20(+2.60%)
Mar 31, 2014 196.40 201.18 194.55 200.05 1,140,379 +9.07(+4.75%)
Mar 28, 2014 183.65 191.65 182.40 190.98 767,698 +9.04(+4.97%)
Mar 27, 2014 183.56 184.24 181.01 181.94 320,269 -1.14(-0.62%)
Mar 26, 2014 185.72 186.64 181.93 183.08 640,016 -2.21(-1.19%)
Mar 25, 2014 189.04 189.70 184.28 185.29 601,139 -2.34(-1.25%)
Mar 24, 2014 190.89 191.62 187.09 187.63 311,207 -2.08(-1.10%)
Mar 21, 2014 192.73 194.19 189.04 189.71 473,152 -2.33(-1.21%)
Mar 20, 2014 187.05 192.34 187.04 192.04 461,075 +4.20(+2.24%)
Mar 19, 2014 188.47 189.36 186.42 187.84 294,719 -0.21(-0.11%)
Mar 18, 2014 188.09 188.75 185.44 188.05 523,323 +0.41(+0.22%)
Mar 17, 2014 187.53 189.16 186.45 187.64 337,127 +2.58(+1.39%)
Mar 14, 2014 188.10 189.56 184.98 185.06 748,725 -3.17(-1.68%)
Mar 13, 2014 194.71 196.48 188.13 188.23 659,863 -6.64(-3.41%)
Mar 12, 2014 192.58 195.09 190.99 194.87 484,877 +1.01(+0.52%)
Mar 11, 2014 196.85 196.85 193.43 193.86 245,118 -3.16(-1.60%)
Mar 10, 2014 196.59 197.47 194.60 197.02 322,579 +0.57(+0.29%)
Mar 07, 2014 196.30 197.04 193.78 196.45 585,207 +0.99(+0.51%)
Mar 06, 2014 194.64 196.70 193.93 195.46 552,549 +0.84(+0.43%)
Mar 05, 2014 193.62 195.27 192.88 194.62 500,493 +1.00(+0.52%)
Mar 04, 2014 190.49 194.33 189.57 193.62 546,061 +6.12(+3.26%)
Mar 03, 2014 186.44 188.14 185.52 187.50 638,521 -0.55(-0.29%)
Feb 28, 2014 186.89 188.76 186.54 188.05 746,799 +0.66(+0.35%)
Feb 27, 2014 186.86 188.82 185.99 187.39 493,373 +0.54(+0.29%)
Feb 26, 2014 188.39 190.04 186.08 186.85 455,641 -1.81(-0.96%)
Feb 25, 2014 189.99 190.41 188.27 188.66 369,144 -1.35(-0.71%)
Feb 24, 2014 186.91 191.56 186.21 190.01 620,611 +3.80(+2.04%)
Feb 21, 2014 190.00 190.54 186.03 186.21 697,114 -3.09(-1.63%)
Feb 20, 2014 187.51 189.82 186.01 189.30 541,493 +1.88(+1.00%)
Feb 19, 2014 189.70 191.14 187.12 187.42 644,615 -2.45(-1.29%)
Feb 18, 2014 191.26 192.41 189.63 189.87 679,785 -0.71(-0.37%)
Feb 14, 2014 190.58 190.58 190.58 0 -3.52(-1.81%)
Feb 13, 2014 194.98 194.98 191.94 194.10 711,433 -0.66(-0.34%)
Feb 12, 2014 190.97 195.10 190.19 194.76 994,777 +3.91(+2.05%)
Feb 11, 2014 189.51 190.87 186.95 190.85 587,745 +3.84(+2.05%)
Feb 10, 2014 186.27 187.05 183.32 187.01 741,494 +0.36(+0.19%)
Feb 07, 2014 189.11 190.27 185.61 186.65 798,080 -1.98(-1.05%)
Feb 06, 2014 187.90 189.21 186.93 188.63 419,119 +1.06(+0.57%)
Feb 05, 2014 192.50 192.67 186.33 187.57 756,569 -6.01(-3.10%)
Feb 04, 2014 187.00 194.00 180.85 193.58 1,478,565 +5.89(+3.14%)
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