-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
-4.01% -
3 MONTH PERFORMANCE
+4.45% -
6 MONTH PERFORMANCE
+5.27% -
YEAR-TO-DATE PERFORMANCE
+6.30% -
1 YEAR PERFORMANCE
+11.66%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.86 | $23.96 (0.42%) | $24.02 | $23.81 | 10,686 | |
| 11/14/2024 | $23.94 | $23.93 (-0.04%) | $24.09 | $23.84 | 14,505 | $5.63 B |
| 11/13/2024 | $24.09 | $23.82 (-1.12%) | $24.09 | $23.82 | 54,023 | $5.62 B |
| 11/12/2024 | $24.30 | $23.97 (-1.36%) | $24.31 | $23.97 | 38,715 | $5.54 B |
| 11/11/2024 | $24.65 | $24.30 (-1.42%) | $24.75 | $24.27 | 19,000 | $5.63 B |
| 11/08/2024 | $24.47 | $24.60 (0.53%) | $24.75 | $24.47 | 10,205 | $5.81 B |
| 11/07/2024 | $24.40 | $24.44 (0.16%) | $24.67 | $24.31 | 8,838 | $5.75 B |
| 11/06/2024 | $24.55 | $24.40 (-0.61%) | $24.55 | $24.13 | 16,909 | $5.85 B |
| 11/05/2024 | $24.53 | $24.68 (0.61%) | $24.87 | $24.53 | 16,200 | $5.58 B |
| 11/04/2024 | $24.55 | $24.55 (0%) | $24.65 | $24.50 | 10,700 | $5.56 B |
| 11/01/2024 | $24.67 | $24.45 (-0.89%) | $24.76 | $24.44 | 18,000 | $6.09 B |
| 10/31/2024 | $24.96 | $24.70 (-1.04%) | $24.98 | $24.68 | 54,600 | $6.09 B |
| 10/30/2024 | $24.94 | $24.99 (0.2%) | $25.00 | $24.86 | 26,200 | $6.18 B |
| 10/29/2024 | $24.76 | $24.91 (0.61%) | $24.95 | $24.74 | 46,507 | $6.16 B |
| 10/28/2024 | $24.86 | $24.93 (0.28%) | $24.96 | $24.81 | 16,400 | $6.14 B |
| 10/25/2024 | $24.91 | $24.86 (-0.2%) | $24.96 | $24.81 | 23,800 | $6.03 B |
| 10/24/2024 | $24.90 | $24.85 (-0.2%) | $25.05 | $24.80 | 23,700 | $5.99 B |
| 10/23/2024 | $24.98 | $24.94 (-0.16%) | $25.00 | $24.85 | 28,033 | $5.93 B |
| 10/22/2024 | $24.94 | $25.03 (0.36%) | $25.07 | $24.80 | 21,400 | $6.06 B |
| 10/21/2024 | $25.06 | $24.94 (-0.48%) | $25.08 | $24.90 | 33,612 | $6.04 B |
| 10/18/2024 | $25.01 | $25.10 (0.36%) | $25.14 | $24.92 | 13,017 | $6.13 B |
| 10/17/2024 | $25.03 | $25.05 (0.08%) | $25.15 | $24.85 | 20,809 | $6.18 B |
| 10/16/2024 | $24.91 | $25.04 (0.52%) | $25.06 | $24.91 | 21,235 | $6.08 B |
| 10/15/2024 | $24.97 | $24.95 (-0.08%) | $25.03 | $24.93 | 25,007 | $6.01 B |
| 10/14/2024 | $24.99 | $24.94 (-0.2%) | $25.02 | $24.85 | 7,421 | $5.99 B |
| 10/11/2024 | $24.81 | $24.94 (0.52%) | $25.04 | $24.75 | 12,232 | $5.92 B |
| 10/10/2024 | $24.75 | $24.81 (0.24%) | $24.90 | $24.75 | 14,400 | $5.87 B |
| 10/09/2024 | $24.68 | $24.92 (0.97%) | $24.92 | $24.63 | 22,249 | $5.84 B |
| 10/08/2024 | $24.53 | $24.61 (0.33%) | $24.73 | $24.53 | 12,000 | $5.60 B |
| 10/07/2024 | $24.78 | $24.59 (-0.77%) | $24.79 | $24.56 | 16,907 | $5.65 B |
| 10/04/2024 | $24.89 | $24.80 (-0.36%) | $24.89 | $24.74 | 14,300 | $5.71 B |
| 10/03/2024 | $24.97 | $24.94 (-0.12%) | $25.06 | $24.90 | 15,006 | $5.62 B |
| 10/02/2024 | $24.90 | $25.00 (0.4%) | $25.00 | $24.83 | 20,735 | $5.68 B |
| 10/01/2024 | $24.97 | $24.97 (0%) | $25.00 | $24.93 | 11,007 | $5.54 B |
| 09/30/2024 | $24.82 | $24.99 (0.68%) | $24.99 | $24.60 | 118,500 | $5.60 B |
| 09/27/2024 | $24.51 | $24.83 (1.31%) | $24.83 | $24.51 | 31,900 | $5.55 B |
| 09/26/2024 | $24.92 | $24.89 (-0.12%) | $25.01 | $24.87 | 16,701 | $5.57 B |
| 09/25/2024 | $24.95 | $24.87 (-0.32%) | $25.06 | $24.86 | 18,300 | $5.52 B |
| 09/24/2024 | $24.89 | $24.91 (0.08%) | $25.03 | $24.82 | 14,904 | $5.61 B |
| 09/23/2024 | $24.95 | $24.95 (0%) | $25.09 | $24.87 | 13,600 | $5.61 B |
| 09/20/2024 | $24.87 | $24.89 (0.08%) | $24.95 | $24.83 | 11,700 | $5.61 B |
| 09/19/2024 | $25.16 | $24.95 (-0.83%) | $25.16 | $24.92 | 20,400 | $5.66 B |
| 09/18/2024 | $24.78 | $24.97 (0.77%) | $24.98 | $24.78 | 9,927 | $5.54 B |
| 09/17/2024 | $24.87 | $24.98 (0.44%) | $25.11 | $24.83 | 18,129 | $5.54 B |
| 09/16/2024 | $24.84 | $24.93 (0.36%) | $24.97 | $24.69 | 10,300 | $5.48 B |
| 09/13/2024 | $24.53 | $24.75 (0.9%) | $24.76 | $24.43 | 8,030 | $5.33 B |
| 09/12/2024 | $24.33 | $24.58 (1.03%) | $24.58 | $24.33 | 15,100 | $5.26 B |
| 09/11/2024 | $24.33 | $24.43 (0.41%) | $24.46 | $24.20 | 11,326 | $5.20 B |
| 09/10/2024 | $24.15 | $24.33 (0.75%) | $24.33 | $24.15 | 9,618 | $5.19 B |
| 09/09/2024 | $23.86 | $24.22 (1.51%) | $24.23 | $23.77 | 22,300 | $5.21 B |
| 09/06/2024 | $23.90 | $23.86 (-0.17%) | $23.96 | $23.70 | 21,000 | $5.16 B |
| 09/05/2024 | $23.70 | $23.95 (1.05%) | $23.95 | $23.65 | 22,100 | $5.30 B |
| 09/04/2024 | $23.76 | $23.77 (0.04%) | $23.83 | $23.66 | 13,900 | $5.34 B |
| 09/03/2024 | $23.61 | $23.64 (0.13%) | $23.77 | $23.61 | 10,700 | $5.38 B |
| 08/30/2024 | $23.71 | $23.69 (-0.08%) | $23.80 | $23.54 | 20,300 | $5.48 B |
| 08/29/2024 | $23.65 | $23.80 (0.63%) | $23.85 | $23.60 | 12,700 | $5.46 B |
| 08/28/2024 | $23.75 | $23.73 (-0.08%) | $23.90 | $23.71 | 9,440 | $5.39 B |
| 08/27/2024 | $23.72 | $23.70 (-0.08%) | $23.72 | $23.64 | 10,913 | $5.45 B |
| 08/26/2024 | $23.60 | $23.72 (0.51%) | $23.72 | $23.55 | 14,400 | $5.46 B |
| 08/23/2024 | $23.32 | $23.60 (1.2%) | $23.70 | $23.32 | 19,127 | $5.48 B |
| 08/22/2024 | $23.42 | $23.40 (-0.09%) | $23.42 | $23.35 | 9,508 | $5.44 B |
| 08/21/2024 | $23.30 | $23.40 (0.43%) | $23.44 | $23.30 | 12,000 | $5.43 B |
| 08/20/2024 | $23.22 | $23.23 (0.04%) | $23.31 | $23.20 | 7,200 | $5.36 B |
| 08/19/2024 | $23.11 | $23.29 (0.78%) | $23.30 | $23.10 | 9,500 | $5.42 B |
| 08/16/2024 | $23.05 | $23.11 (0.26%) | $23.16 | $22.98 | 7,609 | $5.43 B |
| 08/15/2024 | $23.14 | $22.93 (-0.91%) | $23.14 | $22.83 | 10,930 | $5.42 B |