-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
+7.67% -
3 MONTH PERFORMANCE
+16.97% -
6 MONTH PERFORMANCE
+9.15% -
YEAR-TO-DATE PERFORMANCE
+19.57% -
1 YEAR PERFORMANCE
+40.15%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $180.82 | $181.18 (0.2%) | $182.15 | $179.07 | 160,139 | $5.71 B |
| 10/03/2024 | $178.75 | $178.47 (-0.16%) | $178.93 | $176.84 | 123,600 | $5.62 B |
| 10/02/2024 | $175.57 | $180.25 (2.67%) | $180.38 | $175.38 | 170,343 | $5.68 B |
| 10/01/2024 | $177.19 | $175.77 (-0.8%) | $177.19 | $173.98 | 119,327 | $5.54 B |
| 09/30/2024 | $175.80 | $177.80 (1.14%) | $178.04 | $174.97 | 164,800 | $5.60 B |
| 09/27/2024 | $177.59 | $176.28 (-0.74%) | $179.50 | $176.16 | 126,616 | $5.55 B |
| 09/26/2024 | $176.84 | $176.84 (0%) | $178.16 | $175.86 | 184,100 | $5.57 B |
| 09/25/2024 | $178.44 | $175.13 (-1.85%) | $178.85 | $174.95 | 134,313 | $5.52 B |
| 09/24/2024 | $178.21 | $178.17 (-0.02%) | $179.70 | $177.61 | 215,633 | $5.61 B |
| 09/23/2024 | $179.31 | $178.05 (-0.7%) | $180.96 | $177.75 | 155,027 | $5.61 B |
| 09/20/2024 | $179.28 | $178.24 (-0.58%) | $179.28 | $176.84 | 782,747 | $5.61 B |
| 09/19/2024 | $179.05 | $179.74 (0.39%) | $180.15 | $177.89 | 211,900 | $5.66 B |
| 09/18/2024 | $176.23 | $175.76 (-0.27%) | $178.46 | $174.50 | 236,300 | $5.54 B |
| 09/17/2024 | $175.70 | $175.86 (0.09%) | $176.37 | $172.75 | 178,734 | $5.54 B |
| 09/16/2024 | $169.92 | $173.82 (2.3%) | $174.54 | $168.55 | 249,530 | $5.48 B |
| 09/13/2024 | $167.97 | $169.26 (0.77%) | $170.11 | $167.97 | 133,817 | $5.33 B |
| 09/12/2024 | $165.65 | $167.08 (0.86%) | $167.89 | $164.51 | 118,327 | $5.26 B |
| 09/11/2024 | $163.78 | $165.02 (0.76%) | $165.11 | $159.88 | 231,626 | $5.20 B |
| 09/10/2024 | $165.31 | $164.77 (-0.33%) | $165.37 | $162.25 | 128,000 | $5.19 B |
| 09/09/2024 | $164.89 | $165.29 (0.24%) | $167.54 | $163.81 | 160,639 | $5.21 B |
| 09/06/2024 | $168.02 | $163.90 (-2.45%) | $169.50 | $163.45 | 130,300 | $5.16 B |
| 09/05/2024 | $170.26 | $168.16 (-1.23%) | $170.29 | $166.88 | 141,035 | $5.30 B |
| 09/04/2024 | $170.04 | $169.43 (-0.36%) | $172.00 | $168.58 | 109,518 | $5.34 B |
| 09/03/2024 | $171.86 | $170.68 (-0.69%) | $172.56 | $169.47 | 143,219 | $5.38 B |
| 08/30/2024 | $174.08 | $173.83 (-0.14%) | $174.08 | $171.00 | 191,800 | $5.48 B |
| 08/29/2024 | $172.52 | $173.35 (0.48%) | $174.79 | $171.32 | 117,600 | $5.46 B |
| 08/28/2024 | $172.15 | $171.21 (-0.55%) | $173.76 | $171.20 | 147,000 | $5.39 B |
| 08/27/2024 | $172.44 | $173.11 (0.39%) | $174.16 | $172.18 | 117,239 | $5.45 B |
| 08/26/2024 | $175.47 | $173.43 (-1.16%) | $175.54 | $172.23 | 130,000 | $5.46 B |
| 08/23/2024 | $174.41 | $173.85 (-0.32%) | $176.87 | $172.90 | 138,400 | $5.48 B |
| 08/22/2024 | $172.78 | $172.69 (-0.05%) | $173.47 | $170.99 | 131,300 | $5.44 B |
| 08/21/2024 | $170.67 | $172.35 (0.98%) | $172.67 | $168.42 | 267,932 | $5.43 B |
| 08/20/2024 | $171.77 | $170.19 (-0.92%) | $171.96 | $169.20 | 180,641 | $5.36 B |
| 08/19/2024 | $172.53 | $172.00 (-0.31%) | $173.93 | $171.19 | 120,425 | $5.42 B |
| 08/16/2024 | $171.32 | $172.25 (0.54%) | $173.62 | $171.32 | 245,341 | $5.43 B |
| 08/15/2024 | $170.57 | $171.98 (0.83%) | $172.33 | $169.45 | 188,200 | $5.42 B |
| 08/14/2024 | $168.25 | $167.54 (-0.42%) | $168.25 | $166.23 | 176,441 | $5.28 B |
| 08/13/2024 | $165.58 | $167.37 (1.08%) | $168.08 | $165.17 | 139,222 | $5.27 B |
| 08/12/2024 | $165.07 | $164.15 (-0.56%) | $165.19 | $163.00 | 177,900 | $5.17 B |
| 08/09/2024 | $163.32 | $165.05 (1.06%) | $165.63 | $162.21 | 190,232 | $5.20 B |
| 08/08/2024 | $161.53 | $163.50 (1.22%) | $163.80 | $160.91 | 234,806 | $5.15 B |
| 08/07/2024 | $163.86 | $159.91 (-2.41%) | $165.73 | $159.82 | 202,200 | $5.04 B |
| 08/06/2024 | $161.27 | $161.21 (-0.04%) | $164.67 | $160.21 | 178,600 | $5.08 B |
| 08/05/2024 | $161.08 | $160.79 (-0.18%) | $164.16 | $158.59 | 290,500 | $5.06 B |
| 08/02/2024 | $176.07 | $169.55 (-3.7%) | $176.07 | $168.97 | 216,110 | $5.34 B |
| 08/01/2024 | $185.70 | $178.92 (-3.65%) | $185.71 | $177.58 | 185,901 | $5.64 B |
| 07/31/2024 | $185.94 | $185.62 (-0.17%) | $189.81 | $183.15 | 326,600 | $5.85 B |
| 07/30/2024 | $184.54 | $184.82 (0.15%) | $185.60 | $182.00 | 414,533 | $5.82 B |
| 07/29/2024 | $177.00 | $183.90 (3.9%) | $187.29 | $175.76 | 608,500 | $5.79 B |
| 07/26/2024 | $174.10 | $177.02 (1.68%) | $177.49 | $173.63 | 349,100 | $5.58 B |
| 07/25/2024 | $168.92 | $173.80 (2.89%) | $175.77 | $168.92 | 222,615 | $5.47 B |
| 07/24/2024 | $170.39 | $169.27 (-0.66%) | $172.55 | $168.79 | 315,000 | $5.33 B |
| 07/23/2024 | $170.76 | $171.68 (0.54%) | $172.70 | $170.55 | 200,700 | $5.41 B |
| 07/22/2024 | $169.03 | $171.31 (1.35%) | $171.41 | $167.34 | 209,355 | $5.40 B |
| 07/19/2024 | $168.98 | $167.94 (-0.62%) | $169.58 | $167.48 | 181,731 | $5.29 B |
| 07/18/2024 | $171.99 | $169.48 (-1.46%) | $174.74 | $169.36 | 311,472 | $5.34 B |
| 07/17/2024 | $171.48 | $172.52 (0.61%) | $172.75 | $170.28 | 210,965 | $5.43 B |
| 07/16/2024 | $168.68 | $171.86 (1.89%) | $172.27 | $168.59 | 241,998 | $5.41 B |
| 07/15/2024 | $167.23 | $168.35 (0.67%) | $169.89 | $166.89 | 176,181 | $5.30 B |
| 07/12/2024 | $165.43 | $166.89 (0.88%) | $168.66 | $164.52 | 312,174 | $5.26 B |
| 07/11/2024 | $161.02 | $165.07 (2.52%) | $165.35 | $159.35 | 308,836 | $5.20 B |
| 07/10/2024 | $155.11 | $159.54 (2.86%) | $159.71 | $155.11 | 317,379 | $5.03 B |
| 07/09/2024 | $153.38 | $154.72 (0.87%) | $156.73 | $152.37 | 315,461 | $4.87 B |
| 07/08/2024 | $156.27 | $154.85 (-0.91%) | $156.85 | $154.59 | 224,646 | $4.88 B |
| 07/05/2024 | $156.56 | $154.78 (-1.14%) | $156.91 | $154.13 | 420,843 | $4.88 B |