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
2018-06-20 154.06 154.06 152.69 152.92 24,179
2018-06-19 151.40 154.94 150.94 153.89 15,505
2018-06-18 154.74 155.51 152.83 153.09 32,241
2018-06-15 154.79 156.99 153.98 155.80 34,261
2018-06-14 155.82 157.00 155.01 155.61 23,709
2018-06-13 162.29 162.78 156.29 156.41 36,856
2018-06-12 164.015 165.16 162.26 162.29 13,625
2018-06-11 165.77 166.42 163.98 163.98 8,616
2018-06-08 164.21 164.86 163.72 164.79 13,989
2018-06-07 167.11 167.85 164.82 165.08 10,514
2018-06-06 164.92 167.80 164.47 167.03 14,973
2018-06-05 161.35 163.36 160.81 163.18 21,905
2018-06-04 162.31 162.70 161.45 162.36 10,490
2018-06-01 161.06 162.43 160.66 161.33 16,147
2018-05-31 160.37 161.40 158.45 159.49 14,411
2018-05-30 159.77 160.81 158.50 160.81 28,988
2018-05-29 161.09 161.38 155.93 157.11 20,039
2018-05-25 163.14 163.94 162.62 163.29 7,665
2018-05-24 164.27 164.56 161.89 164.03 9,945
2018-05-23 166.63 166.63 163.46 164.90 15,633
2018-05-22 166.88 167.81 166.13 167.31 13,570
2018-05-21 169.19 169.72 166.77 166.77 20,923
2018-05-18 169.245 169.46 167.85 167.89 10,645
2018-05-17 166.57 169.56 166.44 169.03 18,849
2018-05-16 166.96 168.69 166.74 167.26 10,656
2018-05-15 165.44 166.39 165.23 166.21 18,466
2018-05-14 165.89 166.62 165.08 165.82 11,652
2018-05-11 165.04 165.76 164.39 164.84 8,750
2018-05-10 164.18 165.63 163.98 164.46 11,090
2018-05-09 164.14 164.57 162.04 163.44 13,290

» 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.