Affiliated Managers Group Inc (AFS)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -3.82513661202 | 183 | 183 | 174 | 21 | 178.40322581 | DE |
| 4 | -3 | -1.67597765363 | 179 | 183 | 174 | 14 | 178.48484848 | DE |
| 12 | -5 | -2.76243093923 | 181 | 183 | 169 | 17 | 177.58438287 | DE |
| 26 | 24 | 15.7894736842 | 152 | 183 | 152 | 16 | 171.56978654 | DE |
| 52 | 37 | 26.618705036 | 139 | 183 | 139 | 16 | 166.6377749 | DE |
| 156 | 50 | 39.6825396825 | 126 | 183 | 121 | 16 | 161.96796339 | DE |
| 260 | 50 | 39.6825396825 | 126 | 183 | 121 | 16 | 161.96796339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 174 | 0 | 0.00 | 174 | 174 | 174 | 0 |
| 1736371620 | 174 | -3 | -1.69 | 174 | 174 | 174 | 1 |
| 1736285220 | 177 | -5 | -2.75 | 177 | 177 | 176 | 43 |
| 1736198820 | 182 | 0 | 0.00 | 182 | 182 | 182 | 0 |
| 1735939620 | 182 | 2 | 1.11 | 183 | 183 | 182 | 18 |
| 1735853220 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1735594020 | 180 | -1 | -0.55 | 179 | 180 | 179 | 6 |
| 1735334820 | 181 | 5 | 2.84 | 181 | 181 | 181 | 14 |
| 1734989220 | 176 | -3 | -1.68 | 176 | 176 | 176 | 16 |
| 1734730020 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1734643620 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1734557220 | 179 | 4 | 2.29 | 179 | 179 | 179 | 1 |
| 1734470820 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1734384420 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1734125220 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1734038820 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1733952420 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1733866020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 1 |
| 1733779620 | 175 | -1 | -0.57 | 175 | 175 | 175 | 1 |
| 1733520420 | 176 | -1 | -0.56 | 176 | 176 | 176 | 1 |
| 1733434020 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1733347620 | 177 | -3 | -1.67 | 177 | 177 | 177 | 6 |
| 1733261220 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1733174820 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732915620 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732829220 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732742820 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1732656420 | 180 | -1 | -0.55 | 180 | 180 | 180 | 1 |
| 1732570020 | 181 | 2 | 1.12 | 181 | 181 | 181 | 20 |
| 1732310820 | 179 | 4 | 2.29 | 179 | 179 | 179 | 1 |
| 1732224420 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1732138020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1732051620 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731965220 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731706020 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731619620 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731533220 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731446820 | 175 | 2 | 1.16 | 175 | 175 | 175 | 1 |
| 1731360360 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1731101160 | 173 | 0 | 0.00 | 173 | 173 | 173 | 0 |
| 1731014760 | 173 | 3 | 1.76 | 174 | 174 | 173 | 2 |
| 1730928360 | 170 | -7 | -3.95 | 169 | 170 | 169 | 50 |
| 1730841960 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1730755560 | 177 | -4 | -2.21 | 178 | 178 | 177 | 91 |
| 1730496360 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1730409960 | 181 | 0 | 0.00 | 181 | 181 | 181 | 4 |
| 1730323560 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1730237160 | 181 | 1 | 0.56 | 181 | 181 | 181 | 20 |
| 1730150760 | 180 | 2 | 1.12 | 180 | 180 | 180 | 20 |
| 1729887960 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1729801560 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1729715160 | 178 | 1 | 0.56 | 178 | 178 | 178 | 1 |
| 1729628760 | 177 | -4 | -2.21 | 177 | 177 | 177 | 26 |
| 1729542360 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1729283160 | 181 | 9 | 5.23 | 181 | 181 | 181 | 52 |
| 1729196820 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1729110420 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1729024020 | 172 | 0 | 0.00 | 172 | 172 | 172 | 0 |
| 1728937620 | 172 | 0 | 0.00 | 172 | 172 | 172 | 10 |
| 1728678360 | 172 | 9 | 5.52 | 172 | 172 | 172 | 11 |
| 1728543600 | 163 | 0 | 0.00 | 163 | 163 | 163 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
