Affiliated Managers Group, Inc. (AMG) Charts

$188.68

north_east
$1.68 (0.9%)
Day's range
$187.44
Day's range
$189.18

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