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
2021-05-10 175.66 176.74 174.69 174.69 8,014
2021-05-07 174.86 175.26 173.34 173.40 9,825
2021-05-06 167.58 174.725 167.58 174.725 7,942
2021-05-05 166.04 169.64 166.04 168.96 7,729
2021-05-04 159.55 162.99 159.55 162.90 10,294
2021-05-03 157.93 163.54 157.64 161.97 9,876
2021-04-30 160.20 161.62 158.67 161.62 9,183
2021-04-29 161.49 164.55 161.33 164.45 3,841
2021-04-28 159.10 160.07 158.88 159.515 3,811
2021-04-27 159.67 160.95 158.95 160.95 7,786
2021-04-26 159.19 159.19 157.69 158.04 14,684
2021-04-23 158.205 159.26 157.88 158.35 8,147
2021-04-22 155.92 157.64 154.59 155.71 12,966
2021-04-21 156.20 158.17 155.59 158.17 11,644
2021-04-20 155.79 155.80 152.74 154.88 7,864
2021-04-19 156.74 157.40 155.79 156.87 5,634
2021-04-16 157.56 158.31 157.26 157.72 2,858
2021-04-15 157.88 158.66 157.20 157.65 5,957
2021-04-14 157.48 157.88 156.25 156.79 5,660
2021-04-13 154.69 156.11 154.69 154.83 5,292
2021-04-12 156.95 158.74 156.63 158.73 4,790
2021-04-09 155.18 156.66 155.18 155.90 4,218
2021-04-08 152.15 154.23 152.15 154.15 4,452
2021-04-07 152.58 154.52 152.57 153.81 13,465
2021-04-06 154.67 155.52 153.75 154.795 6,278
2021-04-05 154.59 155.47 154.27 154.32 4,619
2021-04-02 152.27 152.27 152.27 152.27 12,244
2021-04-01 149.94 152.36 149.34 151.92 10,174
2021-03-31 149.04 151.46 148.25 149.63 11,122
2021-03-30 148.00 149.82 147.43 148.66 8,351

» 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.