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
2019-02-21 109.49 109.93 107.86 108.09 18,081
2019-02-20 108.82 110.02 108.53 109.91 10,371
2019-02-19 108.32 109.61 107.80 109.30 11,966
2019-02-15 106.66 108.98 106.14 108.98 19,064
2019-02-14 105.05 105.96 104.02 105.49 13,943
2019-02-13 107.35 108.41 106.73 106.73 17,081
2019-02-12 106.77 106.94 105.80 106.04 22,335
2019-02-11 105.21 105.50 104.37 105.02 22,276
2019-02-08 108.37 108.37 104.06 104.78 26,474
2019-02-07 108.99 109.52 107.32 108.62 16,381
2019-02-06 109.82 110.44 108.43 109.18 33,435
2019-02-05 107.42 110.18 107.42 110.18 32,527
2019-02-04 107.10 108.99 106.00 107.52 61,177
2019-02-01 105.14 106.11 104.82 105.19 42,596
2019-01-31 104.65 105.94 104.28 104.695 35,212
2019-01-30 105.75 105.79 103.38 104.73 49,381
2019-01-29 108.75 108.75 106.68 106.955 25,309
2019-01-28 108.62 110.31 108.02 109.84 29,567
2019-01-25 109.25 110.15 108.54 109.55 30,995
2019-01-24 105.75 107.95 105.75 107.59 19,401
2019-01-23 106.70 107.46 105.21 106.31 27,135
2019-01-22 107.99 107.99 105.26 106.31 41,080
2019-01-18 107.54 108.86 107.20 108.35 23,561
2019-01-17 105.98 107.57 105.07 106.78 22,143
2019-01-16 105.35 108.23 105.26 107.16 47,572
2019-01-15 102.26 103.72 101.81 103.72 12,357
2019-01-14 100.58 103.31 100.58 102.38 19,166
2019-01-11 101.84 103.11 100.65 102.17 42,803
2019-01-10 103.30 104.56 103.05 104.23 30,636
2019-01-09 102.89 103.74 102.23 103.24 32,635

» 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.