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
2019-04-22 113.45 114.05 113.41 113.54 12,916
2019-04-18 112.11 113.55 111.92 113.55 22,625
2019-04-17 112.26 113.10 112.14 112.49 24,812
2019-04-16 111.96 112.41 111.72 112.41 40,300
2019-04-15 111.82 111.82 110.61 110.89 31,467
2019-04-12 112.18 112.62 111.49 112.35 28,345
2019-04-11 111.94 111.94 110.34 110.51 31,169
2019-04-10 107.97 110.42 107.67 110.20 53,817
2019-04-09 111.82 112.25 109.80 109.80 46,486
2019-04-08 115.02 115.05 113.88 113.95 38,330
2019-04-05 114.75 115.68 114.60 115.39 16,706
2019-04-04 114.05 114.63 113.50 114.12 17,782
2019-04-03 112.71 113.40 112.67 113.26 23,461
2019-04-02 111.61 111.75 110.73 111.35 17,759
2019-04-01 109.75 111.18 109.12 111.18 21,595
2019-03-29 107.59 107.59 106.93 107.23 19,556
2019-03-28 105.51 106.40 104.53 106.40 19,046
2019-03-27 103.12 103.95 101.93 103.84 19,401
2019-03-26 101.49 102.23 100.36 101.72 16,473
2019-03-25 98.57 100.29 98.40 99.05 21,947
2019-03-22 100.78 100.99 98.56 99.42 60,153
2019-03-21 105.94 106.53 105.35 105.35 24,916
2019-03-20 109.72 109.97 107.03 107.03 23,914
2019-03-19 112.65 112.67 110.20 110.34 15,704
2019-03-18 110.81 111.68 110.49 111.61 15,848
2019-03-15 108.07 108.82 107.74 108.82 22,381
2019-03-14 107.11 107.53 106.68 106.77 13,449
2019-03-13 106.69 107.47 106.35 107.28 14,191
2019-03-12 107.07 107.07 106.24 106.63 14,060
2019-03-11 105.44 106.47 105.44 106.40 19,187

» 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.