AFFILIATED MANAGERS GROUP Historical Stock Price

Below is the stock price history for Affiliated Managers Group AMG. Data is recorded each day for the historical open, high, low, close and volume. The Affiliated Managers Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Affiliated Managers Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 142.45 146.45 142.45 145.66 13,420
2018-09-18 141.00 143.02 141.00 142.06 17,705
2018-09-17 143.36 143.94 142.00 142.00 17,058
2018-09-14 140.80 143.46 140.80 142.87 20,196
2018-09-13 141.99 143.22 140.47 140.53 14,530
2018-09-12 141.95 142.91 141.69 142.56 10,495
2018-09-11 142.11 143.51 141.40 142.89 17,183
2018-09-10 143.39 143.91 142.66 143.09 12,555
2018-09-07 145.24 145.44 141.37 142.91 30,867
2018-09-06 145.06 145.10 143.08 144.00 24,211
2018-09-05 144.89 146.35 144.58 144.77 17,440
2018-09-04 145.62 145.70 144.245 144.70 22,366
2018-08-31 145.11 146.66 145.05 146.12 20,460
2018-08-30 147.49 147.49 145.36 145.53 12,810
2018-08-29 146.20 148.29 145.83 148.27 16,763
2018-08-28 148.25 150.27 146.94 146.94 74,696
2018-08-27 148.20 150.40 148.12 148.12 16,018
2018-08-24 146.96 147.98 146.33 147.87 12,137
2018-08-23 148.57 148.87 146.73 146.73 9,383
2018-08-22 149.11 149.48 148.21 148.68 12,280
2018-08-21 147.93 150.04 147.93 148.89 25,830
2018-08-20 147.21 148.55 146.70 148.27 18,092
2018-08-17 145.92 147.15 145.87 146.81 12,010
2018-08-16 146.77 148.66 146.13 146.35 17,749
2018-08-15 146.08 146.34 143.00 145.48 44,091
2018-08-14 147.01 147.59 146.40 147.00 16,240
2018-08-13 148.41 148.41 145.67 146.47 24,948
2018-08-10 149.01 149.01 146.48 148.24 30,014
2018-08-09 152.52 153.11 150.97 150.97 22,529
2018-08-08 156.43 156.43 150.69 151.92 34,847

» More Affiliated Managers Group Stock Price History

To see other companies like Affiliated Managers Group (AMG), view our stock market today for news, and other data.