5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-5.73%
6 MONTH PERFORMANCE
+1.85%
YEAR-TO-DATE PERFORMANCE
-5.17%
1 YEAR PERFORMANCE
-10.99%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.09 | $20.91 (-0.85%) | $21.09 | $20.75 | 43.50 K | $600.12 M |
| 12/04/2025 | $21.37 | $21.07 (-1.4%) | $21.37 | $20.92 | 45.90 K | $604.71 M |
| 12/03/2025 | $21.30 | $21.29 (-0.05%) | $21.40 | $21.22 | 13.40 K | $611.02 M |
| 12/02/2025 | $21.57 | $21.32 (-1.16%) | $21.57 | $21.26 | 21.85 K | $611.88 M |
| 12/01/2025 | $21.56 | $21.47 (-0.42%) | $21.60 | $21.34 | 20.20 K | $616.19 M |
| 11/28/2025 | $21.50 | $21.56 (0.28%) | $21.56 | $21.46 | 5.40 K | $618.77 M |
| 11/26/2025 | $21.48 | $21.50 (0.09%) | $21.55 | $21.45 | 8.60 K | $617.05 M |
| 11/25/2025 | $21.31 | $21.48 (0.8%) | $21.48 | $21.27 | 17.03 K | $616.48 M |
| 11/24/2025 | $21.25 | $21.32 (0.33%) | $21.46 | $21.25 | 24.42 K | $611.88 M |
| 11/21/2025 | $21.22 | $21.24 (0.09%) | $21.41 | $21.03 | 11.20 K | $609.59 M |
| 11/20/2025 | $21.40 | $21.17 (-1.07%) | $21.50 | $21.03 | 18.50 K | $607.58 M |
| 11/19/2025 | $21.45 | $21.38 (-0.33%) | $21.48 | $21.24 | 14.50 K | $613.61 M |
| 11/18/2025 | $21.45 | $21.35 (-0.47%) | $21.48 | $21.30 | 13.24 K | $612.75 M |
| 11/17/2025 | $21.59 | $21.41 (-0.83%) | $21.65 | $21.22 | 33.00 K | $614.47 M |
| 11/14/2025 | $21.54 | $21.55 (0.05%) | $21.61 | $21.39 | 12.40 K | $618.49 M |
| 11/13/2025 | $21.75 | $21.57 (-0.83%) | $21.77 | $21.33 | 21.40 K | $619.06 M |
| 11/12/2025 | $21.90 | $21.71 (-0.87%) | $21.94 | $21.68 | 19.65 K | $623.08 M |
| 11/11/2025 | $21.89 | $21.86 (-0.14%) | $22.02 | $21.66 | 31.75 K | $627.38 M |
| 11/10/2025 | $21.81 | $21.87 (0.28%) | $21.87 | $21.65 | 13.94 K | $627.67 M |
| 11/07/2025 | $21.71 | $21.67 (-0.18%) | $21.76 | $21.40 | 31.90 K | $621.93 M |
| 11/06/2025 | $21.67 | $21.73 (0.28%) | $21.76 | $21.46 | 34.94 K | $623.65 M |
| 11/05/2025 | $21.52 | $21.67 (0.7%) | $21.70 | $21.42 | 23.20 K | $621.93 M |
| 11/04/2025 | $21.51 | $21.53 (0.09%) | $21.58 | $21.35 | 27.20 K | $617.91 M |
| 11/03/2025 | $21.64 | $21.58 (-0.28%) | $21.64 | $21.40 | 15.20 K | $619.35 M |
| 10/31/2025 | $21.69 | $21.52 (-0.78%) | $21.70 | $21.44 | 32.20 K | $617.62 M |
| 10/30/2025 | $21.86 | $21.65 (-0.96%) | $21.90 | $21.62 | 20.10 K | $617.03 M |
| 10/29/2025 | $22.08 | $21.86 (-1%) | $22.10 | $21.80 | 18.32 K | $623.01 M |
| 10/28/2025 | $22.12 | $22.04 (-0.36%) | $22.13 | $21.96 | 7.80 K | $628.14 M |
| 10/27/2025 | $22.02 | $22.08 (0.27%) | $22.10 | $22.02 | 12.30 K | $629.28 M |
| 10/24/2025 | $22.06 | $22.02 (-0.18%) | $22.10 | $21.93 | 18.72 K | $627.57 M |
| 10/23/2025 | $22.03 | $21.88 (-0.68%) | $22.06 | $21.88 | 8.70 K | $623.58 M |
| 10/22/2025 | $22.01 | $22.03 (0.09%) | $22.05 | $21.80 | 18.32 K | $627.86 M |
| 10/21/2025 | $21.93 | $22.01 (0.36%) | $22.14 | $21.92 | 20.82 K | $627.29 M |
| 10/20/2025 | $21.78 | $21.90 (0.55%) | $21.92 | $21.76 | 19.12 K | $624.15 M |
| 10/17/2025 | $21.74 | $21.70 (-0.18%) | $21.75 | $21.56 | 12.20 K | $618.45 M |
| 10/16/2025 | $21.75 | $21.68 (-0.32%) | $21.88 | $21.57 | 16.50 K | $617.88 M |
| 10/15/2025 | $21.74 | $21.75 (0.05%) | $21.81 | $21.63 | 16.32 K | $619.88 M |
| 10/14/2025 | $21.37 | $21.65 (1.31%) | $21.73 | $21.36 | 28.74 K | $617.03 M |
| 10/13/2025 | $21.53 | $21.63 (0.46%) | $21.68 | $21.37 | 33.50 K | $616.46 M |
| 10/10/2025 | $21.68 | $21.45 (-1.06%) | $21.74 | $21.43 | 22.43 K | $611.33 M |
| 10/09/2025 | $21.90 | $21.66 (-1.1%) | $21.90 | $21.55 | 39.20 K | $617.31 M |
| 10/08/2025 | $22.04 | $21.92 (-0.54%) | $22.12 | $21.92 | 26.72 K | $624.72 M |
| 10/07/2025 | $22.19 | $22.04 (-0.68%) | $22.20 | $21.95 | 28.50 K | $628.14 M |
| 10/06/2025 | $22.40 | $22.20 (-0.89%) | $22.51 | $22.17 | 48.10 K | $632.70 M |
| 10/03/2025 | $22.72 | $22.40 (-1.41%) | $22.72 | $22.36 | 36.40 K | $638.40 M |
| 10/02/2025 | $22.74 | $22.52 (-0.97%) | $22.74 | $22.44 | 10.93 K | $641.82 M |
| 10/01/2025 | $22.29 | $22.65 (1.62%) | $22.66 | $22.18 | 23.30 K | $645.53 M |
| 09/30/2025 | $22.23 | $22.26 (0.13%) | $22.26 | $22.02 | 33.50 K | $634.41 M |
| 09/29/2025 | $22.24 | $22.22 (-0.09%) | $22.27 | $22.14 | 12.30 K | $633.27 M |
| 09/26/2025 | $22.58 | $22.61 (0.13%) | $22.76 | $22.53 | 9.74 K | $644.39 M |
| 09/25/2025 | $22.72 | $22.62 (-0.44%) | $22.74 | $22.45 | 11.22 K | $644.67 M |
| 09/24/2025 | $22.65 | $22.74 (0.4%) | $22.79 | $22.47 | 31.83 K | $648.09 M |
| 09/23/2025 | $22.65 | $22.57 (-0.35%) | $22.66 | $22.51 | 16.20 K | $643.25 M |
| 09/22/2025 | $22.73 | $22.58 (-0.66%) | $22.74 | $22.54 | 27.30 K | $643.53 M |
| 09/19/2025 | $22.95 | $22.73 (-0.96%) | $22.97 | $22.61 | 24.83 K | $647.81 M |
| 09/18/2025 | $23.03 | $22.78 (-1.09%) | $23.03 | $22.65 | 34.83 K | $649.23 M |
| 09/17/2025 | $23.04 | $23.04 (0%) | $23.14 | $22.90 | 15.50 K | $656.64 M |
| 09/16/2025 | $22.81 | $22.95 (0.61%) | $22.97 | $22.67 | 42.70 K | $654.08 M |
| 09/15/2025 | $22.78 | $22.75 (-0.13%) | $22.90 | $22.68 | 25.80 K | $648.38 M |
| 09/12/2025 | $22.69 | $22.70 (0.04%) | $22.72 | $22.55 | 13.10 K | $646.95 M |
| 09/11/2025 | $22.49 | $22.72 (1.02%) | $22.79 | $22.46 | 31.05 K | $647.52 M |
| 09/10/2025 | $22.45 | $22.40 (-0.22%) | $22.45 | $22.35 | 9.90 K | $638.40 M |
| 09/09/2025 | $22.39 | $22.30 (-0.4%) | $22.40 | $22.30 | 18.10 K | $635.55 M |
| 09/08/2025 | $22.35 | $22.40 (0.22%) | $22.42 | $22.29 | 27.60 K | $638.40 M |
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.
