Register for real-time alerts, custom portfolio, and market movers
AMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 178.24 | -1.50 | -0.83% | 179.28 | 179.28 | 176.8396 | 782,747 |
| Sep 19 2024 | 179.74 | 3.98 | 2.26% | 179.05 | 180.15 | 177.885 | 211,864 |
| Sep 18 2024 | 175.76 | -0.10 | -0.06% | 176.23 | 178.455 | 174.495 | 236,270 |
| Sep 17 2024 | 175.86 | 2.04 | 1.17% | 175.70 | 176.37 | 172.745 | 178,734 |
| Sep 16 2024 | 173.82 | 4.56 | 2.69% | 169.92 | 174.54 | 168.545 | 249,430 |
| Sep 13 2024 | 169.26 | 2.18 | 1.30% | 167.97 | 170.11 | 167.97 | 133,722 |
| Sep 12 2024 | 167.08 | 2.06 | 1.25% | 165.65 | 167.885 | 164.51 | 118,327 |
| Sep 11 2024 | 165.02 | 0.25 | 0.15% | 163.78 | 165.11 | 159.88 | 231,626 |
| Sep 10 2024 | 164.77 | -0.52 | -0.31% | 165.31 | 165.37 | 162.25 | 127,449 |
| Sep 09 2024 | 165.29 | 1.39 | 0.85% | 164.89 | 167.54 | 163.81 | 160,639 |
| Sep 06 2024 | 163.90 | -4.26 | -2.53% | 168.02 | 169.50 | 163.45 | 130,275 |
| Sep 05 2024 | 168.16 | -1.27 | -0.75% | 170.26 | 170.29 | 166.88 | 141,035 |
| Sep 04 2024 | 169.43 | -1.25 | -0.73% | 170.04 | 172.00 | 168.58 | 109,518 |
| Sep 03 2024 | 170.68 | -3.15 | -1.81% | 171.86 | 172.56 | 169.47 | 143,219 |
| Aug 30 2024 | 173.83 | 0.48 | 0.28% | 174.08 | 174.08 | 171.00 | 191,791 |
| Aug 29 2024 | 173.35 | 2.14 | 1.25% | 172.52 | 174.785 | 171.3201 | 117,596 |
| Aug 28 2024 | 171.21 | -1.90 | -1.10% | 172.15 | 173.76 | 171.20 | 146,027 |
| Aug 27 2024 | 173.11 | -0.32 | -0.18% | 172.44 | 174.16 | 172.18 | 117,239 |
| Aug 26 2024 | 173.43 | -0.42 | -0.24% | 175.47 | 175.66 | 172.225 | 129,987 |
| Aug 23 2024 | 173.85 | 1.16 | 0.67% | 174.41 | 176.87 | 172.90 | 138,045 |
| Aug 22 2024 | 172.69 | 0.34 | 0.20% | 172.78 | 174.08 | 170.99 | 131,278 |
| Aug 21 2024 | 172.35 | 2.16 | 1.27% | 170.67 | 172.67 | 168.42 | 264,866 |
| Aug 20 2024 | 170.19 | -1.81 | -1.05% | 171.77 | 171.96 | 169.20 | 180,641 |
| Aug 19 2024 | 172.00 | -0.25 | -0.15% | 172.53 | 173.93 | 171.19 | 120,425 |
| Aug 16 2024 | 172.25 | 0.27 | 0.16% | 171.32 | 173.62 | 171.32 | 245,341 |
| Aug 15 2024 | 171.98 | 4.44 | 2.65% | 170.57 | 172.33 | 169.45 | 188,180 |
| Aug 14 2024 | 167.54 | 0.17 | 0.10% | 168.25 | 168.38 | 166.23 | 176,441 |
| Aug 13 2024 | 167.37 | 3.22 | 1.96% | 165.58 | 168.08 | 165.1678 | 139,222 |
| Aug 12 2024 | 164.15 | -0.90 | -0.55% | 165.07 | 165.20 | 163.00 | 177,858 |
| Aug 09 2024 | 165.05 | 1.55 | 0.95% | 163.32 | 165.6288 | 162.205 | 188,240 |
| Aug 08 2024 | 163.50 | 3.59 | 2.25% | 161.53 | 163.80 | 160.905 | 234,806 |
| Aug 07 2024 | 159.91 | -1.30 | -0.81% | 163.86 | 165.73 | 159.82 | 202,155 |
| Aug 06 2024 | 161.21 | 0.42 | 0.26% | 161.27 | 164.67 | 160.21 | 178,394 |
| Aug 05 2024 | 160.79 | -8.76 | -5.17% | 162.85 | 164.16 | 158.59 | 290,483 |
| Aug 02 2024 | 169.55 | -9.37 | -5.24% | 176.07 | 176.07 | 168.97 | 216,110 |
| Aug 01 2024 | 178.92 | -6.70 | -3.61% | 185.70 | 185.705 | 177.58 | 185,901 |
| Jul 31 2024 | 185.62 | 0.80 | 0.43% | 185.94 | 189.81 | 183.15 | 326,580 |
| Jul 30 2024 | 184.82 | 0.92 | 0.50% | 184.54 | 185.60 | 182.00 | 2,364,533 |
| Jul 29 2024 | 183.90 | 6.88 | 3.89% | 177.00 | 187.29 | 175.76 | 608,477 |
| Jul 26 2024 | 177.02 | 3.22 | 1.85% | 174.10 | 177.49 | 173.625 | 349,050 |
| Jul 25 2024 | 173.80 | 4.53 | 2.68% | 168.92 | 175.765 | 168.92 | 222,615 |
| Jul 24 2024 | 169.27 | -2.41 | -1.40% | 170.39 | 172.55 | 168.79 | 314,989 |
| Jul 23 2024 | 171.68 | 0.37 | 0.22% | 170.76 | 172.695 | 170.545 | 200,694 |
| Jul 22 2024 | 171.31 | 3.37 | 2.01% | 169.03 | 171.41 | 167.34 | 209,355 |
| Jul 19 2024 | 167.94 | -1.54 | -0.91% | 168.98 | 169.58 | 167.48 | 181,731 |
| Jul 18 2024 | 169.48 | -3.04 | -1.76% | 171.99 | 174.74 | 169.36 | 311,472 |
| Jul 17 2024 | 172.52 | 0.66 | 0.38% | 171.48 | 172.75 | 170.28 | 210,965 |
| Jul 16 2024 | 171.86 | 3.51 | 2.08% | 168.68 | 172.27 | 168.59 | 241,763 |
| Jul 15 2024 | 168.35 | 1.46 | 0.87% | 167.23 | 169.89 | 166.89 | 176,181 |
| Jul 12 2024 | 166.89 | 1.82 | 1.10% | 165.43 | 168.66 | 164.52 | 312,174 |
| Jul 11 2024 | 165.07 | 5.53 | 3.47% | 161.02 | 165.35 | 159.35 | 308,836 |
| Jul 10 2024 | 159.54 | 4.82 | 3.12% | 155.11 | 159.705 | 155.11 | 317,379 |
| Jul 09 2024 | 154.72 | -0.13 | -0.08% | 153.38 | 156.73 | 152.37 | 315,461 |
| Jul 08 2024 | 154.85 | 0.07 | 0.05% | 156.27 | 156.85 | 154.59 | 224,646 |
| Jul 05 2024 | 154.78 | -1.93 | -1.23% | 156.56 | 157.07 | 154.13 | 420,843 |
| Jul 03 2024 | 156.71 | -1.30 | -0.82% | 157.99 | 158.97 | 156.58 | 255,835 |
| Jul 02 2024 | 158.01 | 3.02 | 1.95% | 156.44 | 158.235 | 154.3794 | 334,278 |
| Jul 01 2024 | 154.99 | -0.65 | -0.42% | 156.49 | 158.205 | 154.82 | 290,043 |
| Jun 28 2024 | 155.64 | 0.00 | 0.00% | 155.64 | 155.64 | 155.64 | 0 |
| Jun 27 2024 | 155.64 | -1.35 | -0.86% | 157.13 | 157.32 | 155.01 | 270,611 |
| Jun 26 2024 | 156.99 | -2.96 | -1.85% | 158.70 | 158.88 | 156.79 | 361,357 |
| Jun 25 2024 | 159.95 | 0.30 | 0.19% | 159.04 | 160.64 | 157.84 | 346,801 |
