AFFILIATED MANAGERS GROUP (NY: AMG)
208.48 USD  -1.02 (-0.49%)
Streaming Delayed Price  /  Updated: 3:35 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 208.17 209.89 207.80 209.50 376,631 +2.56(+1.24%)
Sep 17, 2014 205.35 208.68 204.72 206.94 357,259 +2.03(+0.99%)
Sep 16, 2014 204.02 205.10 200.93 204.91 447,213 +0.85(+0.42%)
Sep 15, 2014 205.17 205.17 202.50 204.06 246,317 -1.72(-0.84%)
Sep 12, 2014 205.91 205.96 204.25 205.78 350,033 +0.27(+0.13%)
Sep 11, 2014 204.99 206.21 204.59 205.51 372,328 -1.22(-0.59%)
Sep 10, 2014 208.76 209.54 206.47 206.73 456,590 -0.98(-0.47%)
Sep 09, 2014 210.80 210.84 207.01 207.71 359,172 -3.51(-1.66%)
Sep 08, 2014 209.95 212.14 209.95 211.22 198,878 +0.04(+0.02%)
Sep 05, 2014 210.38 211.27 208.70 211.18 216,806 +0.38(+0.18%)
Sep 04, 2014 211.65 213.54 209.90 210.80 217,077 -0.74(-0.35%)
Sep 03, 2014 211.49 211.61 210.76 211.54 219,957 +0.39(+0.18%)
Sep 02, 2014 212.23 213.09 210.17 211.15 307,826 +0.00(+0.00%)
Aug 29, 2014 211.15 211.15 211.15 0 +0.87(+0.41%)
Aug 28, 2014 210.15 210.92 208.72 210.28 272,091 -1.02(-0.48%)
Aug 27, 2014 213.98 214.41 210.63 211.30 385,787 -1.93(-0.91%)
Aug 26, 2014 206.00 214.35 206.00 213.23 1,117,306 +8.98(+4.40%)
Aug 25, 2014 202.20 204.43 201.30 204.25 304,666 +3.41(+1.70%)
Aug 22, 2014 201.15 202.55 201.14 200.84 277,910 +0.04(+0.02%)
Aug 21, 2014 200.22 201.06 199.79 200.80 374,821 +0.61(+0.30%)
Aug 20, 2014 200.52 198.59 200.19 308,151 +0.17(+0.08%)
Aug 19, 2014 201.33 201.40 199.74 200.02 248,741 -0.67(-0.33%)
Aug 18, 2014 199.67 201.27 199.63 200.69 208,330 +2.71(+1.37%)
Aug 15, 2014 199.78 196.04 197.98 326,644 -0.88(-0.44%)
Aug 14, 2014 197.86 199.57 197.86 198.86 294,763 +0.99(+0.50%)
Aug 13, 2014 198.23 198.23 198.23 197.87 251,716 +0.94(+0.48%)
Aug 12, 2014 196.37 197.89 195.90 196.93 288,355 -0.54(-0.27%)
Aug 11, 2014 197.29 198.63 196.23 197.47 254,547 +0.88(+0.45%)
Aug 08, 2014 194.98 196.04 193.07 196.59 234,917 +2.43(+1.25%)
Aug 07, 2014 196.06 196.65 193.71 194.16 258,233 -0.62(-0.32%)
Aug 06, 2014 192.59 197.02 192.34 194.78 405,942 +1.25(+0.65%)
Aug 05, 2014 195.30 196.04 192.52 193.53 489,583 -3.35(-1.70%)
Aug 04, 2014 196.71 197.53 195.58 196.88 519,308 +1.30(+0.66%)
Aug 01, 2014 198.32 199.24 193.49 195.58 603,028 -3.67(-1.84%)
Jul 31, 2014 203.32 204.26 198.70 199.25 660,007 -6.22(-3.03%)
Jul 30, 2014 208.89 208.89 202.34 205.47 389,411 +1.39(+0.68%)
Jul 29, 2014 208.88 208.89 202.62 204.08 548,893 -2.34(-1.13%)
Jul 28, 2014 205.13 207.24 204.49 206.42 518,223 +1.28(+0.62%)
Jul 25, 2014 205.28 207.33 204.73 205.14 238,779 -1.67(-0.81%)
Jul 24, 2014 208.22 208.43 206.32 206.81 226,553 +0.14(+0.07%)
Jul 23, 2014 207.23 209.01 206.36 206.67 252,087 -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%)
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