AFFILIATED MANAGERS GROUP (NY: AMG)
206.67 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 207.23 209.01 206.36 206.67 252,114 -0.54(-0.26%)
Jul 22, 2014 206.92 208.60 205.92 207.21 336,440 +1.99(+0.97%)
Jul 21, 2014 203.85 205.60 203.16 205.22 217,321 -0.31(-0.15%)
Jul 18, 2014 203.13 206.48 202.52 205.53 374,307 +3.29(+1.63%)
Jul 17, 2014 204.19 207.11 201.86 202.24 414,940 -3.30(-1.61%)
Jul 16, 2014 206.26 209.47 204.55 205.54 246,198 +0.48(+0.23%)
Jul 15, 2014 204.46 206.82 203.69 205.06 389,384 +0.29(+0.14%)
Jul 14, 2014 206.26 206.26 204.12 204.77 360,123 +0.86(+0.42%)
Jul 11, 2014 202.77 204.61 202.32 203.91 259,082 +1.09(+0.54%)
Jul 10, 2014 201.46 203.55 200.65 202.82 497,839 -2.70(-1.31%)
Jul 09, 2014 207.92 208.01 204.70 205.52 790,099 -0.18(-0.09%)
Jul 08, 2014 206.40 206.83 204.19 205.70 511,159 -0.95(-0.46%)
Jul 07, 2014 207.90 208.71 206.01 206.65 446,507 -2.01(-0.96%)
Jul 03, 2014 208.66 208.66 208.66 0 +2.89(+1.40%)
Jul 02, 2014 204.88 206.50 204.22 205.77 538,234 +0.49(+0.24%)
Jul 01, 2014 207.45 208.26 205.16 205.28 800,292 -0.12(-0.06%)
Jun 30, 2014 201.84 205.93 201.84 205.40 8,627,926 +2.95(+1.46%)
Jun 27, 2014 199.69 203.06 199.32 202.45 802,704 +1.90(+0.95%)
Jun 26, 2014 204.47 204.68 200.22 200.55 690,526 -3.43(-1.68%)
Jun 25, 2014 201.62 205.34 201.03 203.98 972,139 +2.42(+1.20%)
Jun 24, 2014 202.21 204.94 201.37 201.56 352,320 -1.82(-0.89%)
Jun 23, 2014 203.27 204.50 201.75 203.38 332,761 +0.00(+0.00%)
Jun 20, 2014 202.16 203.67 201.68 203.38 746,840 +1.65(+0.82%)
Jun 19, 2014 203.73 204.62 200.47 201.73 272,111 -1.14(-0.56%)
Jun 18, 2014 204.07 204.07 200.67 202.87 423,576 -0.72(-0.35%)
Jun 17, 2014 199.90 204.88 199.90 203.59 519,018 +2.67(+1.33%)
Jun 16, 2014 196.97 201.09 196.89 200.92 611,612 +3.95(+2.01%)
Jun 13, 2014 198.82 198.92 196.29 196.97 260,322 -0.97(-0.49%)
Jun 12, 2014 198.37 199.92 197.58 197.94 346,853 -1.32(-0.66%)
Jun 11, 2014 198.89 199.39 197.57 199.26 259,407 -0.91(-0.45%)
Jun 10, 2014 200.04 200.19 198.63 200.17 237,273 -1.41(-0.70%)
Jun 06, 2014 198.81 202.12 197.70 201.58 624,001 +3.03(+1.53%)
Jun 05, 2014 194.69 198.80 192.79 198.55 678,715 +4.80(+2.48%)
Jun 04, 2014 190.30 194.01 188.96 193.75 468,253 +3.05(+1.60%)
Jun 03, 2014 189.45 190.93 188.17 190.70 411,922 +0.32(+0.17%)
Jun 02, 2014 189.27 190.57 185.73 190.38 380,568 +1.78(+0.94%)
May 30, 2014 188.82 189.60 186.96 188.60 325,700 -1.05(-0.55%)
May 29, 2014 187.15 189.68 186.09 189.65 346,138 +3.12(+1.67%)
May 28, 2014 190.78 191.45 186.53 186.53 711,713 -4.21(-2.21%)
May 27, 2014 190.78 191.96 189.56 190.74 282,648 +0.89(+0.47%)
May 23, 2014 189.85 189.85 189.85 0 -0.21(-0.11%)
May 22, 2014 187.17 190.63 186.50 190.06 400,203 +3.80(+2.04%)
May 21, 2014 185.42 188.46 185.20 186.26 489,853 +1.89(+1.03%)
May 20, 2014 187.72 187.72 183.49 184.37 467,558 -4.13(-2.19%)
May 19, 2014 184.46 188.60 183.55 188.50 419,522 +3.47(+1.88%)
May 16, 2014 186.70 186.73 183.52 185.03 333,749 -0.86(-0.46%)
May 15, 2014 189.30 189.80 183.38 185.89 436,157 -4.57(-2.40%)
May 14, 2014 192.60 193.82 190.30 190.46 212,920 -2.88(-1.49%)
May 13, 2014 195.83 196.18 192.84 193.34 272,370 -2.34(-1.20%)
May 12, 2014 193.05 196.18 192.81 195.68 297,772 +4.00(+2.09%)
May 09, 2014 192.68 192.71 190.01 191.68 418,758 -0.52(-0.27%)
May 08, 2014 195.15 197.70 191.84 192.20 547,641 -3.84(-1.96%)
May 07, 2014 193.63 196.06 190.96 196.04 416,318 +3.40(+1.76%)
May 06, 2014 195.44 195.44 192.38 192.64 262,589 -3.06(-1.56%)
May 05, 2014 195.03 196.07 193.23 195.70 261,383 -1.26(-0.64%)
May 02, 2014 195.66 197.13 194.43 196.96 403,659 +1.09(+0.56%)
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