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
2017-12-14 195.52 195.77 194.24 194.60 4,285
2017-12-13 198.31 198.31 195.74 195.82 11,879
2017-12-12 197.39 198.64 196.42 196.42 16,249
2017-12-11 200.34 200.34 197.58 197.76 7,927
2017-12-08 199.36 200.55 198.24 200.21 6,874
2017-12-07 198.12 200.06 197.83 197.99 4,313
2017-12-06 197.32 199.48 196.83 198.24 6,125
2017-12-05 197.12 198.77 195.69 197.19 7,036
2017-12-04 199.18 199.56 197.25 197.58 8,313
2017-12-01 198.04 198.30 191.41 197.72 19,408
2017-11-30 199.43 201.92 198.25 198.60 8,916
2017-11-29 197.65 200.19 197.42 198.53 9,744
2017-11-28 193.54 196.39 191.54 196.39 13,034
2017-11-27 190.98 192.97 190.98 192.71 10,562
2017-11-24 190.30 190.72 190.30 190.34 1,346
2017-11-22 190.62 190.64 190.04 190.32 5,168
2017-11-21 188.46 190.12 187.66 190.00 14,153
2017-11-20 186.79 188.26 186.41 186.97 7,497
2017-11-17 184.98 187.11 184.78 186.17 9,906
2017-11-16 186.09 187.00 185.10 185.66 7,104
2017-11-15 179.81 185.20 179.81 184.69 12,642
2017-11-14 182.38 183.35 181.00 182.97 23,843
2017-11-13 182.02 183.09 181.71 182.67 17,346
2017-11-10 185.85 186.28 183.80 184.73 7,587
2017-11-09 185.29 186.64 184.28 185.00 10,487
2017-11-08 184.48 186.47 184.48 185.98 6,003
2017-11-07 186.90 187.03 184.87 185.62 7,863
2017-11-06 184.97 186.75 184.97 186.08 5,924
2017-11-03 184.93 185.32 183.51 185.32 9,160
2017-11-02 184.76 185.90 184.43 185.59 9,467

» 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.