5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-3.11%
3 MONTH PERFORMANCE
-11.14%
6 MONTH PERFORMANCE
-15.79%
YEAR-TO-DATE PERFORMANCE
-6.58%
1 YEAR PERFORMANCE
-7.34%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $20.76 | $20.60 (-0.77%) | $20.90 | $20.59 | 8,863 | $5.04 B |
| 04/30/2025 | $20.80 | $20.79 (-0.05%) | $20.92 | $20.71 | 14,764 | $4.99 B |
| 04/29/2025 | $21.04 | $21.04 (0%) | $21.08 | $20.81 | 12,600 | $4.97 B |
| 04/28/2025 | $20.96 | $21.04 (0.38%) | $21.04 | $20.73 | 22,630 | $4.91 B |
| 04/25/2025 | $20.89 | $20.96 (0.34%) | $20.96 | $20.74 | 18,412 | $5.05 B |
| 04/24/2025 | $20.67 | $20.87 (0.97%) | $20.91 | $20.65 | 17,331 | $5.07 B |
| 04/23/2025 | $20.47 | $20.62 (0.73%) | $20.65 | $20.39 | 19,820 | $4.93 B |
| 04/22/2025 | $20.19 | $20.28 (0.45%) | $20.36 | $20.11 | 20,400 | $4.93 B |
| 04/21/2025 | $20.10 | $20.06 (-0.2%) | $20.10 | $19.92 | 33,300 | $4.77 B |
| 04/17/2025 | $20.16 | $20.14 (-0.1%) | $20.22 | $20.05 | 24,300 | $4.85 B |
| 04/16/2025 | $20.06 | $20.02 (-0.2%) | $20.36 | $19.96 | 29,847 | $4.84 B |
| 04/15/2025 | $20.00 | $20.05 (0.25%) | $20.17 | $20.00 | 21,422 | $4.94 B |
| 04/14/2025 | $20.50 | $20.03 (-2.29%) | $20.50 | $19.92 | 29,504 | $4.93 B |
| 04/11/2025 | $20.55 | $20.13 (-2.04%) | $20.88 | $20.12 | 64,019 | $4.91 B |
| 04/10/2025 | $20.48 | $20.76 (1.37%) | $20.99 | $20.48 | 13,335 | $4.77 B |
| 04/09/2025 | $20.45 | $21.12 (3.28%) | $21.12 | $20.22 | 38,400 | $4.97 B |
| 04/08/2025 | $20.65 | $20.50 (-0.73%) | $20.74 | $20.23 | 27,400 | $4.46 B |
| 04/07/2025 | $20.41 | $20.50 (0.44%) | $20.98 | $20.29 | 32,500 | $4.53 B |
| 04/04/2025 | $20.85 | $20.80 (-0.24%) | $20.97 | $20.63 | 25,300 | $4.63 B |
| 04/03/2025 | $20.98 | $20.97 (-0.05%) | $21.19 | $20.83 | 29,503 | $4.92 B |
| 04/02/2025 | $21.11 | $21.29 (0.85%) | $21.39 | $21.10 | 21,300 | $5.37 B |
| 04/01/2025 | $21.44 | $21.25 (-0.89%) | $21.47 | $21.24 | 25,722 | $5.27 B |
| 03/31/2025 | $21.47 | $21.35 (-0.56%) | $21.53 | $21.09 | 117,525 | $5.23 B |
| 03/28/2025 | $21.63 | $21.47 (-0.74%) | $21.72 | $21.34 | 13,600 | $5.20 B |
| 03/27/2025 | $21.86 | $21.80 (-0.27%) | $21.93 | $21.63 | 39,500 | $5.31 B |
| 03/26/2025 | $21.99 | $21.83 (-0.73%) | $22.03 | $21.76 | 37,824 | $5.37 B |
| 03/25/2025 | $21.93 | $21.96 (0.14%) | $22.14 | $21.84 | 23,742 | $5.37 B |
| 03/24/2025 | $22.15 | $21.93 (-0.99%) | $22.22 | $21.92 | 29,525 | $5.34 B |
| 03/21/2025 | $22.04 | $22.07 (0.14%) | $22.20 | $21.01 | 12,522 | $5.23 B |
| 03/20/2025 | $22.22 | $22.14 (-0.36%) | $22.28 | $22.02 | 28,015 | $5.27 B |
| 03/19/2025 | $22.20 | $22.22 (0.09%) | $22.22 | $22.02 | 18,200 | $5.31 B |
| 03/18/2025 | $22.25 | $22.22 (-0.13%) | $22.25 | $22.04 | 18,846 | $5.17 B |
| 03/17/2025 | $22.11 | $22.25 (0.63%) | $22.30 | $22.11 | 17,420 | $5.14 B |
| 03/14/2025 | $21.93 | $22.00 (0.32%) | $22.14 | $21.85 | 15,021 | $5.07 B |
| 03/13/2025 | $21.82 | $22.04 (1.01%) | $22.04 | $21.68 | 31,030 | $4.94 B |
| 03/12/2025 | $21.67 | $21.78 (0.51%) | $21.80 | $21.58 | 15,004 | $5.03 B |
| 03/11/2025 | $21.70 | $21.57 (-0.6%) | $22.08 | $21.57 | 22,117 | $4.98 B |
| 03/10/2025 | $21.91 | $21.70 (-0.96%) | $22.07 | $21.69 | 13,532 | $4.81 B |
| 03/07/2025 | $22.05 | $21.91 (-0.63%) | $22.12 | $21.77 | 30,700 | $4.96 B |
| 03/06/2025 | $22.19 | $22.02 (-0.77%) | $22.25 | $22.01 | 16,412 | $5.03 B |
| 03/05/2025 | $22.30 | $22.16 (-0.63%) | $22.37 | $22.10 | 25,100 | $5.15 B |
| 03/04/2025 | $22.66 | $22.30 (-1.59%) | $22.66 | $22.29 | 31,622 | $5.01 B |
| 03/03/2025 | $22.76 | $22.57 (-0.83%) | $22.90 | $22.57 | 15,400 | $5.20 B |
| 02/28/2025 | $22.80 | $22.70 (-0.44%) | $22.89 | $22.69 | 20,224 | $5.31 B |
| 02/27/2025 | $22.70 | $22.76 (0.26%) | $22.79 | $22.61 | 20,811 | $5.20 B |
| 02/26/2025 | $22.85 | $22.70 (-0.66%) | $22.90 | $22.70 | 23,930 | $5.20 B |
| 02/25/2025 | $22.75 | $22.78 (0.13%) | $22.96 | $22.75 | 14,000 | $5.15 B |
| 02/24/2025 | $22.83 | $22.68 (-0.66%) | $22.88 | $22.67 | 10,500 | $5.16 B |
| 02/21/2025 | $22.99 | $22.68 (-1.35%) | $22.99 | $22.68 | 11,000 | $5.17 B |
| 02/20/2025 | $22.90 | $22.92 (0.09%) | $23.01 | $22.86 | 27,329 | $5.23 B |
| 02/19/2025 | $22.99 | $22.86 (-0.57%) | $23.21 | $22.86 | 16,117 | $5.27 B |
| 02/18/2025 | $23.27 | $23.05 (-0.95%) | $23.31 | $23.02 | 11,000 | $5.33 B |
| 02/14/2025 | $23.16 | $23.20 (0.17%) | $23.31 | $23.11 | 22,928 | $5.29 B |
| 02/13/2025 | $23.16 | $23.09 (-0.3%) | $23.16 | $22.96 | 16,322 | $5.24 B |
| 02/12/2025 | $22.91 | $23.02 (0.48%) | $23.07 | $22.82 | 14,108 | $5.19 B |
| 02/11/2025 | $23.24 | $23.16 (-0.34%) | $23.24 | $23.16 | 8,200 | $5.38 B |
| 02/10/2025 | $23.25 | $23.24 (-0.04%) | $23.34 | $23.11 | 7,715 | $5.29 B |
| 02/07/2025 | $23.23 | $23.17 (-0.26%) | $23.24 | $23.10 | 5,221 | $5.38 B |
| 02/06/2025 | $23.40 | $23.30 (-0.43%) | $23.44 | $23.20 | 16,342 | $5.50 B |
| 02/05/2025 | $23.36 | $23.31 (-0.21%) | $23.42 | $23.25 | 17,800 | $5.49 B |
| 02/04/2025 | $23.13 | $23.16 (0.13%) | $23.45 | $23.00 | 11,200 | $5.47 B |
| 02/03/2025 | $23.33 | $23.07 (-1.11%) | $23.34 | $22.98 | 10,300 | $5.53 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.
