Affiliated Managers Group (NY: AMG)
124.75 USD  -3.91 (-3.04%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 128.55 129.96 124.16 124.75 634,762 -3.91(-3.04%)
Feb 04, 2016 123.33 130.65 122.15 128.66 640,677 +6.26(+5.11%)
Feb 03, 2016 123.51 123.51 117.29 122.40 792,685 -0.20(-0.16%)
Feb 02, 2016 125.99 127.70 121.72 122.60 960,422 -9.60(-7.26%)
Feb 01, 2016 132.83 133.21 129.54 132.20 602,039 -1.99(-1.48%)
Jan 29, 2016 130.26 134.34 129.98 134.19 616,692 +5.41(+4.20%)
Jan 28, 2016 132.64 133.38 128.26 128.78 472,268 -2.32(-1.77%)
Jan 27, 2016 131.17 134.71 130.11 131.10 715,731 -0.30(-0.23%)
Jan 26, 2016 126.88 132.23 126.86 131.40 701,474 +3.22(+2.51%)
Jan 25, 2016 134.17 134.88 127.56 128.18 727,981 -6.35(-4.72%)
Jan 22, 2016 131.07 134.98 130.35 134.53 788,184 +7.09(+5.56%)
Jan 21, 2016 127.18 131.33 126.00 127.44 460,237 +0.87(+0.69%)
Jan 20, 2016 125.49 128.00 120.68 126.57 992,557 -2.04(-1.59%)
Jan 19, 2016 129.92 131.87 126.70 128.61 864,391 +0.41(+0.32%)
Jan 15, 2016 128.20 128.20 128.20 0 -3.62(-2.75%)
Jan 14, 2016 131.99 133.66 128.38 131.82 717,967 +0.66(+0.50%)
Jan 13, 2016 137.06 138.00 130.00 131.16 864,277 -5.21(-3.82%)
Jan 12, 2016 136.94 137.41 134.30 136.37 640,565 +0.53(+0.39%)
Jan 11, 2016 135.57 136.93 132.24 135.84 933,682 +1.61(+1.20%)
Jan 08, 2016 140.53 140.93 134.04 134.23 1,449,790 -4.77(-3.43%)
Jan 07, 2016 143.93 144.07 138.24 139.00 1,136,106 -8.93(-6.04%)
Jan 06, 2016 151.54 151.54 147.00 147.93 712,581 -6.80(-4.39%)
Jan 05, 2016 157.19 158.21 153.07 154.73 442,755 -1.26(-0.81%)
Jan 04, 2016 155.11 156.24 153.26 155.99 611,023 -3.77(-2.36%)
Dec 31, 2015 159.76 159.76 159.76 0 -0.98(-0.61%)
Dec 30, 2015 161.97 163.26 160.28 160.74 276,772 -1.92(-1.18%)
Dec 29, 2015 164.80 166.32 161.75 162.66 383,775 -0.59(-0.36%)
Dec 28, 2015 161.67 163.38 160.76 163.25 374,232 +0.15(+0.09%)
Dec 24, 2015 163.10 163.10 163.10 0 +0.45(+0.28%)
Dec 23, 2015 159.64 162.91 158.19 162.65 510,897 +4.73(+3.00%)
Dec 22, 2015 155.29 158.38 153.71 157.92 529,818 +3.69(+2.39%)
Dec 21, 2015 154.56 156.20 153.05 154.23 716,438 +0.48(+0.31%)
Dec 18, 2015 155.41 156.16 152.33 153.75 1,182,019 -3.98(-2.52%)
Dec 17, 2015 159.24 161.04 155.24 157.73 1,129,280 -1.35(-0.85%)
Dec 16, 2015 154.00 159.33 152.75 159.08 1,093,345 +6.84(+4.49%)
Dec 15, 2015 145.00 153.06 145.00 152.24 2,043,780 +8.23(+5.71%)
Dec 14, 2015 153.24 153.98 141.68 144.01 1,987,768 -8.75(-5.73%)
Dec 11, 2015 163.00 163.89 152.40 152.76 1,163,910 -13.10(-7.90%)
Dec 10, 2015 166.32 168.32 165.83 165.86 360,028 -0.74(-0.44%)
Dec 09, 2015 168.52 170.75 165.96 166.60 284,008 -2.45(-1.45%)
Dec 08, 2015 170.90 171.44 168.14 169.05 324,083 -3.55(-2.06%)
Dec 07, 2015 175.01 175.25 171.47 172.60 232,297 -2.92(-1.66%)
Dec 04, 2015 171.20 175.69 171.18 175.52 289,350 +4.87(+2.85%)
Dec 03, 2015 177.10 177.73 169.42 170.65 429,207 -5.08(-2.89%)
Dec 02, 2015 179.65 179.85 175.23 175.73 273,594 -4.14(-2.30%)
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