AFFILIATED MANAGERS GROUP (NY: AMG)
216.42 USD  -2.63 (-1.20%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 205.02 207.28 203.50 207.22 334,304 +1.70(+0.83%)
Jan 30, 2015 202.41 208.95 202.41 205.52 551,871 +0.41(+0.20%)
Jan 29, 2015 206.22 207.77 204.45 205.11 474,762 -0.50(-0.24%)
Jan 28, 2015 207.44 211.44 205.38 205.61 659,868 +0.76(+0.37%)
Jan 27, 2015 205.00 207.92 200.97 204.85 826,552 -5.40(-2.57%)
Jan 26, 2015 205.60 210.70 205.38 210.25 324,394 +3.71(+1.80%)
Jan 23, 2015 210.49 211.19 206.33 206.54 337,088 -4.05(-1.92%)
Jan 22, 2015 203.83 211.08 202.05 210.59 638,297 +8.16(+4.03%)
Jan 21, 2015 196.64 202.81 196.46 202.43 570,324 +4.64(+2.35%)
Jan 20, 2015 197.32 198.90 195.15 197.79 463,432 +2.40(+1.23%)
Jan 16, 2015 193.36 195.49 191.36 195.39 425,334 +1.02(+0.52%)
Jan 15, 2015 194.04 194.37 359,531 -3.67(-1.85%)
Jan 14, 2015 199.12 200.10 194.19 198.04 440,462 -3.13(-1.56%)
Jan 13, 2015 201.17 364,027 -0.42(-0.21%)
Jan 12, 2015 205.30 205.30 200.37 201.59 284,468 -3.75(-1.83%)
Jan 09, 2015 205.24 206.24 201.95 205.34 472,396 -0.03(-0.01%)
Jan 08, 2015 205.45 206.88 204.30 205.37 454,343 +2.07(+1.02%)
Jan 07, 2015 201.14 205.41 200.91 203.30 436,116 +4.87(+2.45%)
Jan 06, 2015 202.73 204.15 196.76 198.43 808,345 -4.37(-2.15%)
Jan 05, 2015 208.10 208.10 201.75 202.80 511,598 -7.63(-3.63%)
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