5 DAY PERFORMANCE
-0.82%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
-5.93%
YEAR-TO-DATE PERFORMANCE
-7.08%
1 YEAR PERFORMANCE
-8.28%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $20.56 | $20.44 (-0.58%) | $20.66 | $20.44 | 25.50 K | $5.77 B |
| 06/26/2025 | $20.72 | $20.92 (0.97%) | $20.92 | $20.67 | 17.92 K | $5.61 B |
| 06/25/2025 | $20.71 | $20.63 (-0.39%) | $20.72 | $20.55 | 10.21 K | $5.54 B |
| 06/24/2025 | $20.49 | $20.65 (0.78%) | $20.70 | $20.45 | 20.05 K | $5.45 B |
| 06/23/2025 | $20.49 | $20.49 (0%) | $20.55 | $20.36 | 17.90 K | $5.36 B |
| 06/20/2025 | $20.39 | $20.44 (0.25%) | $20.48 | $20.31 | 14.22 K | $5.39 B |
| 06/18/2025 | $20.35 | $20.38 (0.15%) | $20.44 | $20.28 | 27.13 K | $5.39 B |
| 06/17/2025 | $20.27 | $20.28 (0.05%) | $20.43 | $20.25 | 22.60 K | $5.32 B |
| 06/16/2025 | $20.41 | $20.28 (-0.64%) | $20.51 | $20.24 | 45.45 K | $5.39 B |
| 06/13/2025 | $20.52 | $20.39 (-0.63%) | $20.64 | $20.36 | 26.10 K | $5.31 B |
| 06/12/2025 | $20.61 | $20.57 (-0.19%) | $20.68 | $20.46 | 13.22 K | $5.38 B |
| 06/11/2025 | $20.62 | $20.58 (-0.19%) | $20.74 | $20.56 | 17.81 K | $5.35 B |
| 06/10/2025 | $20.50 | $20.63 (0.63%) | $20.64 | $20.50 | 16.90 K | $5.35 B |
| 06/09/2025 | $20.50 | $20.55 (0.24%) | $20.59 | $20.50 | 11.00 K | $5.34 B |
| 06/06/2025 | $20.58 | $20.52 (-0.29%) | $20.58 | $20.47 | 21.20 K | $5.32 B |
| 06/05/2025 | $20.58 | $20.58 (0%) | $20.68 | $20.52 | 25.20 K | $5.27 B |
| 06/04/2025 | $20.52 | $20.52 (0%) | $20.59 | $20.40 | 25.14 K | $5.25 B |
| 06/03/2025 | $20.45 | $20.45 (0%) | $20.56 | $20.42 | 21.50 K | $5.27 B |
| 06/02/2025 | $20.36 | $20.39 (0.15%) | $20.40 | $20.24 | 12.31 K | $5.25 B |
| 05/30/2025 | $20.30 | $20.40 (0.49%) | $20.57 | $20.28 | 45.00 K | $5.14 B |
| 05/29/2025 | $20.43 | $20.36 (-0.34%) | $20.48 | $20.33 | 14.64 K | $5.18 B |
| 05/28/2025 | $20.55 | $20.46 (-0.44%) | $20.58 | $20.33 | 12.45 K | $5.08 B |
| 05/27/2025 | $20.36 | $20.50 (0.69%) | $20.50 | $20.31 | 12.30 K | $5.17 B |
| 05/23/2025 | $20.25 | $20.29 (0.2%) | $20.31 | $20.14 | 16.62 K | $5.08 B |
| 05/22/2025 | $20.29 | $20.36 (0.35%) | $20.47 | $20.24 | 12.30 K | $5.12 B |
| 05/21/2025 | $20.66 | $20.24 (-2.03%) | $20.66 | $20.10 | 43.72 K | $5.14 B |
| 05/20/2025 | $20.75 | $20.72 (-0.14%) | $20.85 | $20.53 | 16.80 K | $5.30 B |
| 05/19/2025 | $20.54 | $20.75 (1.02%) | $20.75 | $20.39 | 14.30 K | $5.32 B |
| 05/16/2025 | $20.81 | $20.63 (-0.86%) | $20.81 | $20.40 | 18.32 K | $5.36 B |
| 05/15/2025 | $20.53 | $20.60 (0.34%) | $20.80 | $20.45 | 12.90 K | $5.28 B |
| 05/14/2025 | $20.59 | $20.55 (-0.19%) | $20.72 | $20.54 | 17.20 K | $5.32 B |
| 05/13/2025 | $20.71 | $20.65 (-0.29%) | $20.78 | $20.50 | 24.10 K | $5.33 B |
| 05/12/2025 | $20.78 | $20.72 (-0.29%) | $20.95 | $20.69 | 15.70 K | $5.37 B |
| 05/09/2025 | $20.92 | $20.69 (-1.1%) | $20.92 | $20.62 | 12.11 K | $5.23 B |
| 05/08/2025 | $20.86 | $20.65 (-1.01%) | $20.93 | $20.63 | 12.51 K | $5.29 B |
| 05/07/2025 | $20.65 | $20.72 (0.34%) | $20.91 | $20.65 | 15.20 K | $5.27 B |
| 05/06/2025 | $20.53 | $20.57 (0.19%) | $20.69 | $20.38 | 19.00 K | $5.19 B |
| 05/05/2025 | $20.55 | $20.50 (-0.24%) | $20.83 | $20.48 | 21.20 K | $5.20 B |
| 05/02/2025 | $20.80 | $20.70 (-0.48%) | $20.93 | $20.63 | 9.52 K | $5.24 B |
| 05/01/2025 | $20.76 | $20.72 (-0.19%) | $20.92 | $20.59 | 14.52 K | $5.02 B |
| 04/30/2025 | $20.80 | $20.79 (-0.05%) | $20.92 | $20.71 | 14.80 K | $4.99 B |
| 04/29/2025 | $21.04 | $21.04 (0%) | $21.08 | $20.81 | 12.60 K | $4.97 B |
| 04/28/2025 | $20.96 | $21.04 (0.38%) | $21.04 | $20.73 | 22.63 K | $4.91 B |
| 04/25/2025 | $20.89 | $20.96 (0.34%) | $20.96 | $20.74 | 18.41 K | $5.05 B |
| 04/24/2025 | $20.67 | $20.87 (0.97%) | $20.91 | $20.65 | 17.33 K | $5.07 B |
| 04/23/2025 | $20.47 | $20.62 (0.73%) | $20.65 | $20.39 | 19.82 K | $4.93 B |
| 04/22/2025 | $20.19 | $20.28 (0.45%) | $20.36 | $20.11 | 20.40 K | $4.93 B |
| 04/21/2025 | $20.10 | $20.06 (-0.2%) | $20.10 | $19.92 | 33.30 K | $4.77 B |
| 04/17/2025 | $20.16 | $20.14 (-0.1%) | $20.22 | $20.05 | 24.30 K | $4.85 B |
| 04/16/2025 | $20.06 | $20.02 (-0.2%) | $20.36 | $19.96 | 29.85 K | $4.84 B |
| 04/15/2025 | $20.00 | $20.05 (0.25%) | $20.17 | $20.00 | 21.42 K | $4.94 B |
| 04/14/2025 | $20.50 | $20.03 (-2.29%) | $20.50 | $19.92 | 29.50 K | $4.93 B |
| 04/11/2025 | $20.55 | $20.13 (-2.04%) | $20.88 | $20.12 | 64.02 K | $4.91 B |
| 04/10/2025 | $20.48 | $20.76 (1.37%) | $20.99 | $20.48 | 13.34 K | $4.77 B |
| 04/09/2025 | $20.45 | $21.12 (3.28%) | $21.12 | $20.22 | 38.40 K | $4.97 B |
| 04/08/2025 | $20.65 | $20.50 (-0.73%) | $20.74 | $20.23 | 27.40 K | $4.46 B |
| 04/07/2025 | $20.41 | $20.50 (0.44%) | $20.98 | $20.29 | 32.50 K | $4.53 B |
| 04/04/2025 | $20.85 | $20.80 (-0.24%) | $20.97 | $20.63 | 25.30 K | $4.63 B |
| 04/03/2025 | $20.98 | $20.97 (-0.05%) | $21.19 | $20.83 | 29.50 K | $4.92 B |
| 04/02/2025 | $21.11 | $21.29 (0.85%) | $21.39 | $21.10 | 21.30 K | $5.37 B |
| 04/01/2025 | $21.44 | $21.25 (-0.89%) | $21.47 | $21.24 | 25.72 K | $5.27 B |
| 03/31/2025 | $21.47 | $21.35 (-0.56%) | $21.53 | $21.09 | 117.53 K | $5.23 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.
