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
2020-06-05 80.14 80.14 77.72 77.96 32,789
2020-06-04 74.93 76.81 74.82 76.04 25,116
2020-06-03 74.04 75.11 73.68 74.50 33,103
2020-06-02 69.13 69.93 68.565 69.53 34,868
2020-06-01 67.76 68.67 67.71 68.35 20,522
2020-05-29 68.84 68.84 66.62 66.75 50,267
2020-05-28 70.04 70.56 68.74 68.74 27,666
2020-05-27 72.44 72.75 71.63 72.30 32,566
2020-05-26 68.27 70.77 68.27 69.705 37,340
2020-05-22 65.33 65.55 64.22 64.42 31,904
2020-05-21 66.65 66.94 65.67 66.64 29,566
2020-05-20 66.04 66.50 65.70 65.79 16,657
2020-05-19 66.92 67.30 65.38 65.45 21,023
2020-05-18 65.10 67.19 64.96 66.63 29,749
2020-05-15 61.93 63.48 61.83 62.37 41,504
2020-05-14 58.07 62.06 58.07 62.06 42,042
2020-05-13 60.22 60.65 58.38 59.84 57,333
2020-05-12 64.89 64.89 60.96 61.15 33,994
2020-05-11 66.02 67.24 65.83 66.50 47,208
2020-05-08 65.38 66.28 64.62 66.15 21,007
2020-05-07 65.24 66.25 64.04 64.21 21,805
2020-05-06 63.61 63.88 62.48 62.78 26,280
2020-05-05 66.86 67.23 65.02 65.27 20,273
2020-05-04 65.24 66.03 64.64 65.85 33,667
2020-05-01 66.20 66.46 64.40 64.77 35,846
2020-04-30 69.89 70.51 69.13 70.27 26,029
2020-04-29 70.29 71.67 70.29 70.42 32,624
2020-04-28 68.86 68.86 66.67 68.06 40,057
2020-04-27 62.99 67.54 62.99 67.06 65,408
2020-04-24 60.98 61.23 60.05 60.84 36,260

» 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.