ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AMG Affiliated Managers Group Inc

179.74
3.98 (2.26%)
Sep 19 2024 - Closed
Delayed by 15 minutes

AMG Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 179.74 3.98 2.26% 179.37 180.15 177.885 211,251
Sep 18 2024 175.76 -0.10 -0.06% 174.495 178.455 174.495 235,370
Sep 17 2024 175.86 2.04 1.17% 173.69 176.37 172.745 177,081
Sep 16 2024 173.82 4.56 2.69% 169.92 174.54 169.85 236,380
Sep 13 2024 169.26 2.18 1.30% 168.18 170.11 168.16 132,518
Sep 12 2024 167.08 2.06 1.25% 167.62 167.885 164.51 116,984
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% 163.975 165.37 162.25 126,844
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% 168.275 169.50 163.45 128,945
Sep 05 2024 168.16 -1.27 -0.75% 168.97 169.9304 166.88 140,221
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% 172.18 172.56 169.47 142,353
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% 171.90 173.62 171.68 244,900
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% 166.10 168.08 165.1678 138,264
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% 162.85 164.16 158.59 290,475
Aug 02 2024 169.55 -9.37 -5.24% 174.72 175.43 168.97 214,467
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% 168.92 175.765 168.92 222,464
Jul 24 2024 169.27 -2.41 -1.40% 171.4551 172.55 168.79 314,326
Jul 23 2024 171.68 0.59 0.34% 170.76 172.695 170.545 200,694
Jul 22 2024 171.09 3.15 1.88% 169.03 171.205 167.34 140,668
Jul 19 2024 167.94 -1.54 -0.91% 168.65 169.58 167.48 181,053
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% 171.94 172.75 170.28 210,541
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% 161.02 165.35 159.35 305,917
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% 156.56 157.07 154.13 314,918
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 333,624
Jul 01 2024 154.99 -1.24 -0.79% 156.49 158.205 154.82 290,043
Jun 28 2024 156.23 0.59 0.38% 156.48 157.23 154.95 628,092
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
Jun 24 2024 159.65 2.72 1.73% 157.70 161.05 156.64 272,298

Your Recent History

Delayed Upgrade Clock