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
2018-12-14 97.36 97.70 93.90 95.44 97,143
2018-12-13 102.76 102.76 98.15 98.39 67,390
2018-12-12 100.77 103.85 100.63 101.88 37,679
2018-12-11 102.01 102.98 98.53 99.20 56,229
2018-12-10 101.88 101.88 99.08 100.62 46,327
2018-12-07 107.38 107.78 101.81 103.10 82,167
2018-12-06 102.95 106.42 101.54 106.42 84,744
2018-12-04 110.19 110.19 104.93 105.02 58,380
2018-12-03 114.22 114.22 111.13 111.14 22,156
2018-11-30 111.02 112.10 109.79 111.19 37,939
2018-11-29 113.08 113.08 111.52 111.52 23,096
2018-11-28 110.32 113.59 109.50 113.54 33,620
2018-11-27 112.19 112.33 109.82 110.36 24,027
2018-11-26 110.50 113.03 110.50 112.37 30,146
2018-11-23 108.08 110.75 108.08 109.20 8,215
2018-11-21 107.78 111.10 107.78 109.37 22,321
2018-11-20 109.10 109.10 106.18 106.78 33,762
2018-11-19 113.48 114.62 109.94 110.08 37,162
2018-11-16 112.19 113.545 111.40 113.48 23,282
2018-11-15 109.87 113.06 108.95 113.05 38,986
2018-11-14 111.89 113.29 109.70 111.40 28,260
2018-11-13 113.36 113.37 111.27 111.50 29,491
2018-11-12 115.50 115.50 112.29 112.52 24,869
2018-11-09 116.13 116.13 114.23 115.50 27,148
2018-11-08 117.43 119.01 116.70 116.83 24,241
2018-11-07 116.05 117.53 114.09 117.38 28,219
2018-11-06 115.52 116.70 114.92 115.80 24,134
2018-11-05 118.15 118.18 113.88 115.00 42,042
2018-11-02 117.78 117.78 115.92 116.75 76,543
2018-11-01 115.71 118.50 115.71 118.09 35,543

» 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.