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
2019-08-21 77.12 77.12 76.03 76.10 11,416
2019-08-20 75.96 76.37 75.41 75.83 25,346
2019-08-19 76.52 77.41 76.52 76.87 15,067
2019-08-16 75.67 76.525 75.55 75.99 25,293
2019-08-15 76.91 76.91 74.51 74.63 44,728
2019-08-14 76.59 77.10 75.99 76.97 36,132
2019-08-13 81.55 81.55 79.26 79.31 39,295
2019-08-12 79.62 79.72 79.17 79.56 31,167
2019-08-09 79.62 80.58 79.62 80.38 20,013
2019-08-08 79.86 81.15 79.86 81.15 21,266
2019-08-07 78.81 79.59 78.03 79.11 25,454
2019-08-06 80.14 81.24 79.64 81.16 56,872
2019-08-05 79.45 80.38 78.44 79.08 60,886
2019-08-02 80.85 81.28 80.49 81.03 49,140
2019-08-01 83.94 84.92 81.87 82.65 33,649
2019-07-31 85.73 86.24 85.39 86.12 26,219
2019-07-30 84.41 86.73 84.39 86.73 34,273
2019-07-29 88.36 88.41 86.43 86.66 41,749
2019-07-26 89.83 90.33 89.28 90.11 28,429
2019-07-25 89.93 90.21 88.70 89.37 20,146
2019-07-24 90.52 91.55 90.36 91.55 11,958
2019-07-23 88.40 90.02 88.40 89.94 17,928
2019-07-22 87.02 88.08 86.16 88.01 25,627
2019-07-19 89.01 89.46 88.44 88.57 16,882
2019-07-18 85.60 88.00 85.60 87.83 28,693
2019-07-17 86.68 86.71 85.39 85.47 29,790
2019-07-16 89.19 89.31 87.73 87.75 29,421
2019-07-15 89.00 89.60 88.61 88.92 16,004
2019-07-12 91.85 91.85 88.55 89.63 38,336
2019-07-11 89.56 91.24 89.56 90.97 18,071

» 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.