5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+10.14%
YEAR-TO-DATE PERFORMANCE
+2.03%
1 YEAR PERFORMANCE
+23.12%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/21/2025 | $189.18 | $188.73 (-0.24%) | $189.18 | $187.44 | 254,731 | $5.68 B |
01/17/2025 | $186.82 | $187.00 (0.1%) | $188.63 | $186.74 | 149,006 | $5.63 B |
01/16/2025 | $187.17 | $185.67 (-0.8%) | $187.17 | $184.39 | 133,900 | $5.59 B |
01/15/2025 | $186.85 | $186.88 (0.02%) | $187.47 | $183.30 | 219,908 | $5.63 B |
01/14/2025 | $179.92 | $182.01 (1.16%) | $182.05 | $179.16 | 188,115 | $5.48 B |
01/13/2025 | $174.53 | $178.45 (2.25%) | $179.45 | $173.64 | 281,248 | $5.37 B |
01/10/2025 | $178.06 | $176.87 (-0.67%) | $178.06 | $174.00 | 260,751 | $5.32 B |
01/08/2025 | $179.45 | $180.78 (0.74%) | $181.00 | $178.40 | 175,534 | $5.44 B |
01/07/2025 | $184.17 | $180.49 (-2%) | $184.24 | $179.35 | 199,800 | $5.43 B |
01/06/2025 | $187.83 | $184.20 (-1.93%) | $188.96 | $183.41 | 311,137 | $5.54 B |
01/03/2025 | $187.35 | $188.55 (0.64%) | $189.24 | $185.93 | 233,137 | $5.68 B |
01/02/2025 | $185.90 | $186.90 (0.54%) | $188.78 | $185.34 | 134,200 | $5.63 B |
12/31/2024 | $186.08 | $184.92 (-0.62%) | $186.89 | $184.64 | 137,700 | $5.57 B |
12/30/2024 | $185.83 | $185.25 (-0.31%) | $187.64 | $184.20 | 150,400 | $5.58 B |
12/27/2024 | $188.02 | $187.64 (-0.2%) | $189.59 | $185.63 | 209,800 | $5.65 B |
12/26/2024 | $186.58 | $189.47 (1.55%) | $189.88 | $186.01 | 135,300 | $5.70 B |
12/24/2024 | $184.34 | $187.49 (1.71%) | $187.64 | $184.29 | 87,300 | $5.64 B |
12/23/2024 | $181.56 | $184.64 (1.7%) | $185.52 | $181.56 | 275,722 | $5.56 B |
12/20/2024 | $179.21 | $182.53 (1.85%) | $184.57 | $179.21 | 794,943 | $5.49 B |
12/19/2024 | $180.11 | $179.54 (-0.32%) | $182.27 | $178.32 | 277,408 | $5.40 B |
12/18/2024 | $186.98 | $178.49 (-4.54%) | $188.38 | $178.33 | 255,900 | $5.37 B |
12/17/2024 | $187.06 | $186.67 (-0.21%) | $187.06 | $184.85 | 192,523 | $5.62 B |
12/16/2024 | $186.74 | $188.48 (0.93%) | $189.01 | $186.22 | 183,832 | $5.67 B |
12/13/2024 | $188.69 | $186.59 (-1.11%) | $188.99 | $185.67 | 209,837 | $5.62 B |
12/12/2024 | $189.12 | $188.85 (-0.14%) | $190.37 | $188.53 | 196,600 | $5.68 B |
12/11/2024 | $187.23 | $188.79 (0.83%) | $190.10 | $185.84 | 234,548 | $5.68 B |
12/10/2024 | $184.63 | $185.36 (0.4%) | $186.08 | $183.10 | 197,700 | $5.58 B |
12/09/2024 | $185.12 | $184.72 (-0.22%) | $188.17 | $184.44 | 165,231 | $5.56 B |
12/06/2024 | $185.53 | $184.42 (-0.6%) | $186.72 | $183.71 | 129,346 | $5.55 B |
12/05/2024 | $185.26 | $185.11 (-0.08%) | $186.63 | $184.44 | 233,200 | $5.57 B |
12/04/2024 | $185.51 | $186.06 (0.3%) | $187.27 | $184.50 | 147,500 | $5.60 B |
12/03/2024 | $186.20 | $184.61 (-0.85%) | $186.28 | $184.26 | 142,920 | $5.56 B |
12/02/2024 | $187.03 | $185.41 (-0.87%) | $187.03 | $184.94 | 160,718 | $5.58 B |
11/29/2024 | $189.38 | $187.54 (-0.97%) | $189.52 | $186.98 | 83,337 | $5.64 B |
11/27/2024 | $188.89 | $188.46 (-0.23%) | $191.13 | $187.25 | 109,900 | $5.67 B |
11/26/2024 | $189.02 | $189.25 (0.12%) | $189.78 | $187.31 | 141,305 | $5.70 B |
11/25/2024 | $189.43 | $189.19 (-0.13%) | $193.10 | $189.09 | 323,931 | $5.69 B |
11/22/2024 | $186.20 | $187.60 (0.75%) | $190.00 | $186.20 | 161,407 | $5.65 B |
11/21/2024 | $186.48 | $186.59 (0.06%) | $188.44 | $185.66 | 141,400 | $5.62 B |
11/20/2024 | $183.57 | $185.36 (0.98%) | $185.53 | $181.73 | 144,300 | $5.58 B |
11/19/2024 | $182.63 | $183.11 (0.26%) | $184.53 | $182.04 | 163,909 | $5.51 B |
11/18/2024 | $185.31 | $185.14 (-0.09%) | $187.57 | $184.39 | 151,600 | $5.57 B |
11/15/2024 | $186.97 | $186.42 (-0.29%) | $187.16 | $183.82 | 177,939 | $5.61 B |
11/14/2024 | $187.27 | $187.20 (-0.04%) | $188.87 | $185.29 | 175,011 | $5.63 B |
11/13/2024 | $185.34 | $186.83 (0.8%) | $187.31 | $183.54 | 254,300 | $5.62 B |
11/12/2024 | $187.10 | $184.05 (-1.63%) | $187.10 | $183.87 | 146,800 | $5.54 B |
11/11/2024 | $186.24 | $186.95 (0.38%) | $187.63 | $185.22 | 114,234 | $5.63 B |
11/08/2024 | $183.44 | $184.95 (0.82%) | $185.46 | $181.44 | 173,806 | $5.81 B |
11/07/2024 | $185.95 | $183.17 (-1.5%) | $186.00 | $182.93 | 134,518 | $5.75 B |
11/06/2024 | $187.13 | $186.20 (-0.5%) | $189.90 | $184.88 | 351,700 | $5.85 B |
11/05/2024 | $174.25 | $177.76 (2.01%) | $179.55 | $174.25 | 423,812 | $5.58 B |
11/04/2024 | $184.05 | $177.06 (-3.8%) | $191.00 | $173.58 | 503,324 | $5.56 B |
11/01/2024 | $195.11 | $193.81 (-0.67%) | $196.89 | $193.18 | 299,400 | $6.09 B |
10/31/2024 | $196.62 | $193.90 (-1.38%) | $197.12 | $192.78 | 151,400 | $6.09 B |
10/30/2024 | $195.54 | $196.32 (0.4%) | $199.52 | $195.33 | 177,800 | $6.18 B |
10/29/2024 | $192.85 | $195.55 (1.4%) | $196.17 | $192.55 | 154,600 | $6.16 B |
10/28/2024 | $193.00 | $194.81 (0.94%) | $195.55 | $191.90 | 128,429 | $6.14 B |
10/25/2024 | $191.92 | $191.35 (-0.3%) | $193.13 | $189.98 | 158,000 | $6.03 B |
10/24/2024 | $189.42 | $190.07 (0.34%) | $191.01 | $188.50 | 200,847 | $5.99 B |
10/23/2024 | $191.90 | $188.22 (-1.92%) | $192.12 | $186.09 | 140,036 | $5.93 B |
10/22/2024 | $190.31 | $192.48 (1.14%) | $193.18 | $190.31 | 163,023 | $6.06 B |