AFFILIATED MANAGERS GROUP (NY: AMG)
206.54 USD  -4.05 (-1.92%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 213.76 213.76 207.74 210.43 333,258 -1.81(-0.85%)
Dec 31, 2014 212.24 212.24 212.24 0 -1.09(-0.51%)
Dec 30, 2014 214.03 214.92 212.91 213.33 282,865 -0.86(-0.40%)
Dec 29, 2014 213.50 215.43 212.53 214.19 177,588 +0.43(+0.20%)
Dec 26, 2014 213.83 215.52 213.56 213.76 177,475 -0.04(-0.02%)
Dec 24, 2014 213.80 213.80 213.80 0 -0.27(-0.13%)
Dec 23, 2014 214.54 216.49 213.97 214.07 216,812 +0.31(+0.15%)
Dec 22, 2014 212.99 213.80 210.96 213.76 287,390 +2.60(+1.23%)
Dec 19, 2014 213.65 214.09 208.07 211.16 651,407 -0.97(-0.46%)
Dec 18, 2014 206.70 212.26 206.00 212.13 569,120 +9.59(+4.73%)
Dec 17, 2014 191.60 202.94 191.16 202.54 962,273 +13.01(+6.86%)
Dec 16, 2014 193.98 189.53 623,786 -3.73(-1.93%)
Dec 15, 2014 196.62 198.27 191.86 193.26 410,500 -1.54(-0.79%)
Dec 12, 2014 202.28 203.00 194.77 194.80 567,503 -9.02(-4.43%)
Dec 11, 2014 203.83 205.51 201.80 203.82 567,230 +1.84(+0.91%)
Dec 10, 2014 205.80 206.83 201.69 201.98 420,353 -4.11(-1.99%)
Dec 09, 2014 203.19 206.31 202.46 206.09 321,432 -0.20(-0.10%)
Dec 08, 2014 206.58 209.25 205.38 206.29 469,381 +0.29(+0.14%)
Dec 05, 2014 203.53 206.24 203.12 206.00 275,189 +3.15(+1.55%)
Dec 04, 2014 203.65 203.65 201.39 202.85 296,301 -0.78(-0.38%)
Dec 03, 2014 201.27 203.89 200.88 203.63 395,850 +1.50(+0.74%)
Dec 02, 2014 201.61 203.04 200.93 202.13 572,330 +0.19(+0.09%)
Dec 01, 2014 201.94 203.13 198.75 201.94 523,046 -1.65(-0.81%)
Nov 28, 2014 203.92 204.38 202.61 203.59 171,359 +0.42(+0.21%)
Nov 26, 2014 203.17 203.17 203.17 0 -0.39(-0.19%)
Nov 25, 2014 203.19 204.03 200.80 203.56 399,427 +0.24(+0.12%)
Nov 24, 2014 202.06 203.53 200.19 203.32 332,525 +2.38(+1.18%)
Nov 21, 2014 200.73 202.00 199.60 200.94 362,648 +2.01(+1.01%)
Nov 20, 2014 196.29 200.16 196.20 198.93 254,851 +0.98(+0.50%)
Nov 19, 2014 196.82 198.31 195.83 197.95 211,842 +0.19(+0.10%)
Nov 18, 2014 195.39 198.24 195.39 197.76 252,839 +2.30(+1.18%)
Nov 17, 2014 196.61 196.61 194.63 195.46 180,503 -1.48(-0.75%)
Nov 14, 2014 198.74 199.81 196.77 196.94 180,333 -2.07(-1.04%)
Nov 13, 2014 200.29 201.15 197.78 199.01 261,910 -1.22(-0.61%)
Nov 12, 2014 198.30 201.00 198.21 200.23 383,203 +1.16(+0.58%)
Nov 11, 2014 196.53 199.15 196.12 199.07 379,368 +2.91(+1.48%)
Nov 10, 2014 197.19 199.18 194.76 196.16 446,404 -0.54(-0.27%)
Nov 07, 2014 195.68 198.19 195.28 196.70 382,801 +1.50(+0.77%)
Nov 06, 2014 191.86 195.53 190.53 195.20 662,390 +3.97(+2.08%)
Nov 05, 2014 193.26 193.76 188.52 191.23 715,804 -0.72(-0.38%)
Nov 04, 2014 192.00 192.83 190.26 191.95 514,790 -1.22(-0.63%)
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