5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+18.15%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+13.90%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/21/2025 | $179.49 | $179.49 (0%) | $179.49 | $179.49 | 614 | |
| 05/20/2025 | $181.11 | $181.34 (0.13%) | $183.24 | $180.29 | 265.80 K | $5.30 B |
| 05/19/2025 | $181.40 | $182.32 (0.51%) | $184.28 | $181.30 | 181.53 K | $5.32 B |
| 05/16/2025 | $181.97 | $183.43 (0.8%) | $183.75 | $180.27 | 337.10 K | $5.36 B |
| 05/15/2025 | $181.19 | $180.96 (-0.13%) | $182.50 | $180.47 | 234.23 K | $5.28 B |
| 05/14/2025 | $183.03 | $182.12 (-0.5%) | $184.27 | $181.52 | 265.24 K | $5.32 B |
| 05/13/2025 | $185.44 | $182.46 (-1.61%) | $186.00 | $182.28 | 400.80 K | $5.33 B |
| 05/12/2025 | $183.11 | $183.83 (0.39%) | $188.62 | $180.48 | 307.71 K | $5.37 B |
| 05/09/2025 | $182.57 | $179.17 (-1.86%) | $183.90 | $178.77 | 347.30 K | $5.23 B |
| 05/08/2025 | $185.98 | $181.16 (-2.59%) | $188.55 | $173.58 | 330.60 K | $5.29 B |
| 05/07/2025 | $172.96 | $175.22 (1.31%) | $177.11 | $172.96 | 321.00 K | $5.27 B |
| 05/06/2025 | $170.48 | $172.59 (1.24%) | $174.05 | $170.27 | 269.92 K | $5.19 B |
| 05/05/2025 | $172.80 | $172.60 (-0.12%) | $175.69 | $172.52 | 228.71 K | $5.20 B |
| 05/02/2025 | $170.00 | $174.09 (2.41%) | $174.70 | $169.00 | 292.20 K | $5.24 B |
| 05/01/2025 | $164.74 | $166.92 (1.32%) | $169.21 | $163.71 | 185.40 K | $5.02 B |
| 04/30/2025 | $163.52 | $165.63 (1.29%) | $165.76 | $160.34 | 192.20 K | $4.99 B |
| 04/29/2025 | $162.19 | $165.23 (1.87%) | $165.71 | $161.50 | 140.80 K | $4.97 B |
| 04/28/2025 | $163.47 | $163.16 (-0.19%) | $165.05 | $161.45 | 212.20 K | $4.91 B |
| 04/25/2025 | $164.49 | $162.53 (-1.19%) | $165.05 | $161.94 | 129.62 K | $5.05 B |
| 04/24/2025 | $159.51 | $163.06 (2.23%) | $164.52 | $159.51 | 195.70 K | $5.07 B |
| 04/23/2025 | $162.94 | $158.64 (-2.64%) | $166.21 | $158.10 | 199.60 K | $4.93 B |
| 04/22/2025 | $156.53 | $158.48 (1.25%) | $158.96 | $156.29 | 170.20 K | $4.93 B |
| 04/21/2025 | $155.00 | $153.43 (-1.01%) | $155.24 | $151.30 | 164.50 K | $4.77 B |
| 04/17/2025 | $155.86 | $156.09 (0.15%) | $158.31 | $155.42 | 190.80 K | $4.85 B |
| 04/16/2025 | $157.25 | $155.60 (-1.05%) | $159.67 | $153.56 | 218.50 K | $4.84 B |
| 04/15/2025 | $159.42 | $158.71 (-0.45%) | $160.80 | $158.25 | 164.96 K | $4.94 B |
| 04/14/2025 | $161.74 | $158.52 (-1.99%) | $161.74 | $157.31 | 302.80 K | $4.93 B |
| 04/11/2025 | $152.41 | $157.83 (3.56%) | $158.59 | $150.94 | 227.72 K | $4.91 B |
| 04/10/2025 | $155.83 | $153.53 (-1.48%) | $157.28 | $149.36 | 277.81 K | $4.77 B |
| 04/09/2025 | $140.24 | $159.83 (13.97%) | $163.21 | $140.21 | 313.80 K | $4.97 B |
| 04/08/2025 | $150.49 | $143.35 (-4.74%) | $152.15 | $141.56 | 256.30 K | $4.46 B |
| 04/07/2025 | $145.25 | $145.55 (0.21%) | $152.94 | $139.22 | 410.22 K | $4.53 B |
| 04/04/2025 | $153.94 | $148.80 (-3.34%) | $155.10 | $146.61 | 319.70 K | $4.63 B |
| 04/03/2025 | $165.26 | $158.08 (-4.34%) | $165.26 | $156.62 | 326.28 K | $4.92 B |
| 04/02/2025 | $167.17 | $172.56 (3.22%) | $173.47 | $167.17 | 160.80 K | $5.37 B |
| 04/01/2025 | $168.72 | $169.43 (0.42%) | $169.97 | $166.35 | 166.00 K | $5.27 B |
| 03/31/2025 | $165.21 | $168.03 (1.71%) | $168.90 | $163.38 | 208.09 K | $5.23 B |
| 03/28/2025 | $169.70 | $167.21 (-1.47%) | $169.94 | $165.97 | 137.78 K | $5.20 B |
| 03/27/2025 | $171.65 | $170.73 (-0.54%) | $172.52 | $169.76 | 170.40 K | $5.31 B |
| 03/26/2025 | $172.69 | $172.69 (0%) | $174.76 | $171.49 | 170.37 K | $5.37 B |
| 03/25/2025 | $173.09 | $172.80 (-0.17%) | $174.02 | $171.35 | 219.20 K | $5.37 B |
| 03/24/2025 | $169.64 | $171.81 (1.28%) | $172.34 | $169.64 | 192.14 K | $5.34 B |
| 03/21/2025 | $167.52 | $168.11 (0.35%) | $168.99 | $166.63 | 578.29 K | $5.23 B |
| 03/20/2025 | $168.94 | $169.43 (0.29%) | $172.13 | $168.94 | 248.10 K | $5.27 B |
| 03/19/2025 | $165.85 | $170.58 (2.85%) | $172.16 | $165.85 | 327.90 K | $5.31 B |
| 03/18/2025 | $164.66 | $166.21 (0.94%) | $167.28 | $164.66 | 190.30 K | $5.17 B |
| 03/17/2025 | $162.86 | $165.14 (1.4%) | $166.39 | $161.68 | 253.50 K | $5.14 B |
| 03/14/2025 | $161.62 | $163.12 (0.93%) | $167.05 | $160.71 | 326.20 K | $5.07 B |
| 03/13/2025 | $161.78 | $158.83 (-1.82%) | $162.71 | $157.97 | 297.12 K | $4.94 B |
| 03/12/2025 | $163.04 | $161.61 (-0.88%) | $163.32 | $158.80 | 352.53 K | $5.03 B |
| 03/11/2025 | $154.99 | $160.22 (3.37%) | $161.17 | $153.69 | 517.70 K | $4.98 B |
| 03/10/2025 | $156.47 | $154.65 (-1.16%) | $157.42 | $151.63 | 353.20 K | $4.81 B |
| 03/07/2025 | $160.81 | $159.57 (-0.77%) | $161.45 | $157.22 | 299.50 K | $4.96 B |
| 03/06/2025 | $162.78 | $161.74 (-0.64%) | $165.66 | $160.79 | 283.20 K | $5.03 B |
| 03/05/2025 | $161.36 | $165.72 (2.7%) | $166.33 | $160.53 | 251.53 K | $5.15 B |
| 03/04/2025 | $165.64 | $161.23 (-2.66%) | $165.64 | $159.79 | 337.10 K | $5.01 B |
| 03/03/2025 | $171.56 | $167.35 (-2.45%) | $173.46 | $165.62 | 232.70 K | $5.20 B |
| 02/28/2025 | $167.87 | $170.85 (1.78%) | $171.28 | $167.48 | 457.80 K | $5.31 B |
| 02/27/2025 | $167.96 | $167.28 (-0.4%) | $169.54 | $166.97 | 172.22 K | $5.20 B |
| 02/26/2025 | $166.29 | $167.24 (0.57%) | $169.16 | $166.23 | 199.00 K | $5.20 B |
| 02/25/2025 | $167.00 | $165.72 (-0.77%) | $168.16 | $163.45 | 227.10 K | $5.15 B |
| 02/24/2025 | $167.00 | $165.88 (-0.67%) | $167.11 | $164.15 | 167.64 K | $5.16 B |
| 02/21/2025 | $169.56 | $166.16 (-2.01%) | $169.56 | $165.00 | 196.70 K | $5.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
