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
2020-08-03 68.69 68.69 67.91 68.22 37,968
2020-07-31 68.22 68.56 67.44 68.56 11,540
2020-07-30 67.44 68.61 67.44 68.41 13,819
2020-07-29 69.71 69.74 68.62 69.64 16,418
2020-07-28 68.30 70.31 68.01 69.58 30,052
2020-07-27 71.80 72.74 70.93 71.84 46,634
2020-07-24 71.76 71.76 70.08 70.46 18,908
2020-07-23 71.67 72.87 71.56 72.22 9,436
2020-07-22 72.77 73.52 71.54 71.71 21,123
2020-07-21 71.11 73.32 70.77 72.97 21,981
2020-07-20 70.01 70.41 69.78 70.12 13,374
2020-07-17 71.53 71.53 70.79 70.98 11,651
2020-07-16 72.88 73.83 71.44 71.93 11,065
2020-07-15 72.17 73.32 72.04 72.77 11,657
2020-07-14 71.19 71.50 69.88 70.39 24,927
2020-07-13 72.69 73.64 72.19 72.51 14,312
2020-07-10 70.35 72.10 70.35 72.04 19,138
2020-07-09 70.49 70.49 68.62 69.16 26,611
2020-07-08 74.00 74.04 72.72 72.97 19,659
2020-07-07 73.81 73.81 72.66 72.66 15,859
2020-07-06 74.43 74.73 73.51 73.90 15,752
2020-07-02 73.86 74.13 72.69 72.76 22,259
2020-07-01 73.45 73.45 71.08 71.64 42,327
2020-06-30 74.29 74.92 73.75 74.92 18,650
2020-06-29 72.30 72.79 71.92 72.29 15,885
2020-06-26 72.76 72.76 71.22 71.70 15,841
2020-06-25 73.51 74.75 72.64 74.46 17,458
2020-06-24 74.33 74.39 73.16 73.16 33,351
2020-06-23 76.09 76.09 74.82 75.325 12,239
2020-06-22 74.88 75.53 74.46 74.91 18,867

» 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.