Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 22.30 | -0.34 | -1.50% | 22.60 | 22.66 | 22.24 | 140,039 |
| May 15 2024 | 22.64 | -0.76 | -3.25% | 23.40 | 23.80 | 22.64 | 300,221 |
| May 14 2024 | 23.40 | 0.46 | 2.01% | 22.94 | 23.64 | 22.76 | 371,078 |
| May 13 2024 | 22.94 | 0.08 | 0.35% | 23.36 | 23.36 | 22.44 | 222,059 |
| May 10 2024 | 22.86 | 0.12 | 0.53% | 22.70 | 23.76 | 22.64 | 321,199 |
| May 09 2024 | 22.74 | -0.56 | -2.40% | 23.28 | 23.82 | 22.42 | 293,056 |
| May 08 2024 | 23.30 | 0.22 | 0.95% | 22.30 | 24.16 | 21.72 | 476,759 |
| May 07 2024 | 23.08 | 0.40 | 1.76% | 22.90 | 23.32 | 22.68 | 207,792 |
| May 06 2024 | 22.68 | 0.00 | 0.00% | 22.76 | 23.00 | 22.58 | 100,735 |
| May 03 2024 | 22.68 | -0.74 | -3.16% | 23.46 | 23.48 | 22.60 | 168,706 |
| May 02 2024 | 23.42 | 1.30 | 5.88% | 22.20 | 23.74 | 22.20 | 239,094 |
| Apr 30 2024 | 22.12 | -0.22 | -0.98% | 22.24 | 22.44 | 22.04 | 101,402 |
| Apr 29 2024 | 22.34 | 0.46 | 2.10% | 22.00 | 22.34 | 21.90 | 164,778 |
| Apr 26 2024 | 21.88 | -1.34 | -5.77% | 23.38 | 23.38 | 21.88 | 313,927 |
| Apr 25 2024 | 23.22 | 0.18 | 0.78% | 23.22 | 23.58 | 22.94 | 108,936 |
| Apr 24 2024 | 23.04 | -0.24 | -1.03% | 23.52 | 23.56 | 23.00 | 200,737 |
| Apr 23 2024 | 23.28 | -0.24 | -1.02% | 23.52 | 23.52 | 22.96 | 117,898 |
| Apr 22 2024 | 23.52 | -0.26 | -1.09% | 23.90 | 24.30 | 23.44 | 146,992 |
| Apr 19 2024 | 23.78 | -0.72 | -2.94% | 24.16 | 24.16 | 23.54 | 191,650 |
| Apr 18 2024 | 24.50 | 0.34 | 1.41% | 24.24 | 24.50 | 23.84 | 211,210 |
| Apr 17 2024 | 24.16 | 0.02 | 0.08% | 24.18 | 24.60 | 23.80 | 140,716 |
| Apr 16 2024 | 24.14 | -0.16 | -0.66% | 23.90 | 24.60 | 23.76 | 271,509 |
| Apr 15 2024 | 24.30 | -0.16 | -0.65% | 24.56 | 24.72 | 24.20 | 218,255 |
| Apr 12 2024 | 24.46 | 0.30 | 1.24% | 24.52 | 24.84 | 24.30 | 237,236 |
| Apr 11 2024 | 24.16 | 0.76 | 3.25% | 23.70 | 24.86 | 23.62 | 456,385 |
| Apr 10 2024 | 23.40 | 0.14 | 0.60% | 23.58 | 23.98 | 23.04 | 297,854 |
| Apr 09 2024 | 23.26 | 0.22 | 0.95% | 23.10 | 23.52 | 23.06 | 153,364 |
| Apr 08 2024 | 23.04 | 0.04 | 0.17% | 23.00 | 23.32 | 22.78 | 126,657 |
| Apr 05 2024 | 23.00 | -0.56 | -2.38% | 23.30 | 23.64 | 22.74 | 244,220 |
| Apr 04 2024 | 23.56 | 1.50 | 6.80% | 22.56 | 24.02 | 22.32 | 597,272 |
| Apr 03 2024 | 22.06 | 0.58 | 2.70% | 21.48 | 22.06 | 21.08 | 291,248 |
| Apr 02 2024 | 21.48 | 0.44 | 2.09% | 21.04 | 21.70 | 20.88 | 187,159 |
| Mar 28 2024 | 21.04 | 0.26 | 1.25% | 20.80 | 21.12 | 20.78 | 91,280 |
| Mar 27 2024 | 20.78 | -0.18 | -0.86% | 20.84 | 20.86 | 20.57 | 159,112 |
| Mar 26 2024 | 20.96 | -0.40 | -1.87% | 21.25 | 21.27 | 20.88 | 142,369 |
| Mar 25 2024 | 21.36 | -0.21 | -0.97% | 21.49 | 21.63 | 21.28 | 101,014 |
| Mar 22 2024 | 21.57 | 0.02 | 0.09% | 21.38 | 22.03 | 21.30 | 154,819 |
| Mar 21 2024 | 21.55 | 0.45 | 2.13% | 21.70 | 21.86 | 21.48 | 238,069 |
| Mar 20 2024 | 21.10 | -0.14 | -0.66% | 21.20 | 21.20 | 20.75 | 83,011 |
| Mar 19 2024 | 21.24 | -0.08 | -0.38% | 21.20 | 21.56 | 20.95 | 100,815 |
| Mar 18 2024 | 21.32 | 0.20 | 0.95% | 21.20 | 21.58 | 21.09 | 123,219 |
| Mar 15 2024 | 21.12 | -0.21 | -0.98% | 21.54 | 21.70 | 21.10 | 196,548 |
| Mar 14 2024 | 21.33 | -0.42 | -1.93% | 21.94 | 21.94 | 21.14 | 142,670 |
| Mar 13 2024 | 21.75 | 0.34 | 1.59% | 21.42 | 21.93 | 21.40 | 166,814 |
| Mar 12 2024 | 21.41 | -0.06 | -0.28% | 21.66 | 21.78 | 21.20 | 144,866 |
| Mar 11 2024 | 21.47 | 0.16 | 0.75% | 21.08 | 21.54 | 20.92 | 141,957 |
| Mar 08 2024 | 21.31 | -0.27 | -1.25% | 21.62 | 21.68 | 21.05 | 159,704 |
| Mar 07 2024 | 21.58 | -0.13 | -0.60% | 21.60 | 21.91 | 21.21 | 191,251 |
| Mar 06 2024 | 21.71 | 0.57 | 2.70% | 21.18 | 22.18 | 21.18 | 266,140 |
| Mar 05 2024 | 21.14 | -0.78 | -3.56% | 21.50 | 22.12 | 21.14 | 317,800 |
| Mar 04 2024 | 21.92 | 0.45 | 2.10% | 21.50 | 22.20 | 21.44 | 347,840 |
| Mar 01 2024 | 21.47 | 0.36 | 1.71% | 21.28 | 21.63 | 21.12 | 272,122 |
| Feb 29 2024 | 21.11 | 0.61 | 2.98% | 20.53 | 21.52 | 20.37 | 239,340 |
| Feb 28 2024 | 20.50 | -1.05 | -4.87% | 21.34 | 21.37 | 20.37 | 266,726 |
| Feb 27 2024 | 21.55 | 1.10 | 5.38% | 20.70 | 21.58 | 20.69 | 407,828 |
| Feb 26 2024 | 20.45 | 0.52 | 2.58% | 19.765 | 20.54 | 19.35 | 293,758 |
| Feb 23 2024 | 19.935 | -0.17 | -0.82% | 20.17 | 20.56 | 19.455 | 332,045 |
| Feb 22 2024 | 20.10 | 1.03 | 5.40% | 17.61 | 20.45 | 17.265 | 1,143,715 |
| Feb 21 2024 | 19.07 | -0.25 | -1.29% | 19.27 | 19.40 | 19.00 | 204,343 |
| Feb 20 2024 | 19.32 | -0.24 | -1.23% | 19.41 | 19.49 | 19.095 | 173,506 |
| Feb 19 2024 | 19.56 | -0.39 | -1.93% | 20.11 | 20.38 | 19.485 | 297,016 |
