5 DAY PERFORMANCE
+1.70%
1 MONTH PERFORMANCE
-1.41%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-12.24%
YEAR-TO-DATE PERFORMANCE
-7.76%
1 YEAR PERFORMANCE
-10.89%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $16.77 | $16.65 (-0.72%) | $16.77 | $16.56 | 600 | |
| 05/27/2025 | $16.62 | $16.71 (0.54%) | $16.87 | $16.58 | 14.30 K | $5.17 B |
| 05/23/2025 | $16.62 | $16.49 (-0.78%) | $16.67 | $16.42 | 15.80 K | $5.08 B |
| 05/22/2025 | $16.47 | $16.62 (0.91%) | $16.69 | $16.40 | 9.70 K | $5.12 B |
| 05/21/2025 | $16.90 | $16.57 (-1.95%) | $17.89 | $16.51 | 30.10 K | $5.14 B |
| 05/20/2025 | $16.96 | $16.92 (-0.24%) | $17.08 | $16.82 | 7.12 K | $5.30 B |
| 05/19/2025 | $16.77 | $16.94 (1.01%) | $16.95 | $16.63 | 10.74 K | $5.32 B |
| 05/16/2025 | $16.97 | $16.86 (-0.65%) | $16.97 | $16.66 | 17.31 K | $5.36 B |
| 05/15/2025 | $16.94 | $16.92 (-0.12%) | $17.05 | $16.82 | 27.40 K | $5.28 B |
| 05/14/2025 | $16.97 | $16.96 (-0.06%) | $17.24 | $16.88 | 11.90 K | $5.32 B |
| 05/13/2025 | $17.00 | $17.03 (0.18%) | $17.13 | $16.95 | 10.70 K | $5.33 B |
| 05/12/2025 | $17.20 | $17.00 (-1.16%) | $17.23 | $16.91 | 9.80 K | $5.37 B |
| 05/09/2025 | $17.01 | $17.10 (0.53%) | $17.10 | $16.90 | 32.52 K | $5.23 B |
| 05/08/2025 | $17.20 | $16.95 (-1.45%) | $17.25 | $16.95 | 14.20 K | $5.29 B |
| 05/07/2025 | $17.06 | $17.09 (0.18%) | $17.21 | $16.97 | 30.40 K | $5.27 B |
| 05/06/2025 | $16.83 | $17.00 (1.01%) | $17.00 | $16.64 | 21.50 K | $5.19 B |
| 05/05/2025 | $16.83 | $16.86 (0.18%) | $17.07 | $16.73 | 33.41 K | $5.20 B |
| 05/02/2025 | $16.79 | $16.84 (0.3%) | $17.05 | $16.79 | 42.42 K | $5.24 B |
| 05/01/2025 | $17.01 | $16.81 (-1.18%) | $17.03 | $16.78 | 50.73 K | $5.02 B |
| 04/30/2025 | $16.97 | $16.93 (-0.24%) | $16.97 | $16.83 | 13.90 K | $4.99 B |
| 04/29/2025 | $16.94 | $17.06 (0.71%) | $17.13 | $16.93 | 31.50 K | $4.97 B |
| 04/28/2025 | $17.05 | $17.01 (-0.23%) | $17.15 | $16.91 | 49.31 K | $4.91 B |
| 04/25/2025 | $17.07 | $16.97 (-0.59%) | $17.09 | $16.88 | 20.22 K | $5.05 B |
| 04/24/2025 | $16.85 | $17.04 (1.13%) | $17.05 | $16.79 | 33.40 K | $5.07 B |
| 04/23/2025 | $16.69 | $16.78 (0.54%) | $16.80 | $16.62 | 44.10 K | $4.93 B |
| 04/22/2025 | $16.43 | $16.46 (0.18%) | $16.66 | $16.43 | 16.20 K | $4.93 B |
| 04/21/2025 | $16.46 | $16.32 (-0.85%) | $16.48 | $16.23 | 30.45 K | $4.77 B |
| 04/17/2025 | $16.35 | $16.54 (1.16%) | $16.61 | $16.35 | 68.30 K | $4.85 B |
| 04/16/2025 | $16.18 | $16.34 (0.99%) | $16.49 | $16.13 | 61.50 K | $4.84 B |
| 04/15/2025 | $16.22 | $16.28 (0.37%) | $16.37 | $16.15 | 62.50 K | $4.94 B |
| 04/14/2025 | $16.33 | $16.19 (-0.86%) | $16.46 | $16.17 | 201.52 K | $4.93 B |
| 04/11/2025 | $16.99 | $16.21 (-4.59%) | $17.16 | $16.15 | 150.80 K | $4.91 B |
| 04/10/2025 | $17.05 | $17.17 (0.7%) | $17.39 | $16.91 | 34.80 K | $4.77 B |
| 04/09/2025 | $16.82 | $17.22 (2.38%) | $17.26 | $16.71 | 30.60 K | $4.97 B |
| 04/08/2025 | $17.09 | $16.97 (-0.7%) | $17.18 | $16.85 | 20.40 K | $4.46 B |
| 04/07/2025 | $16.94 | $17.02 (0.47%) | $17.21 | $16.83 | 25.93 K | $4.53 B |
| 04/04/2025 | $17.05 | $17.24 (1.11%) | $17.44 | $16.87 | 18.60 K | $4.63 B |
| 04/03/2025 | $17.32 | $17.36 (0.23%) | $17.55 | $17.00 | 12.35 K | $4.92 B |
| 04/02/2025 | $17.43 | $17.55 (0.69%) | $17.65 | $17.41 | 9.75 K | $5.37 B |
| 04/01/2025 | $17.63 | $17.50 (-0.74%) | $17.88 | $17.39 | 21.30 K | $5.27 B |
| 03/31/2025 | $17.54 | $17.54 (0%) | $17.65 | $17.33 | 22.30 K | $5.23 B |
| 03/28/2025 | $17.63 | $17.59 (-0.23%) | $17.81 | $17.46 | 8.74 K | $5.20 B |
| 03/27/2025 | $17.80 | $17.88 (0.45%) | $18.07 | $17.75 | 26.53 K | $5.31 B |
| 03/26/2025 | $18.10 | $17.92 (-0.99%) | $18.10 | $17.81 | 12.62 K | $5.37 B |
| 03/25/2025 | $18.02 | $18.09 (0.39%) | $18.12 | $17.99 | 9.70 K | $5.37 B |
| 03/24/2025 | $18.07 | $18.02 (-0.28%) | $18.15 | $18.00 | 15.50 K | $5.34 B |
| 03/21/2025 | $18.00 | $18.07 (0.39%) | $18.26 | $17.94 | 5.90 K | $5.23 B |
| 03/20/2025 | $18.06 | $18.11 (0.28%) | $18.19 | $18.01 | 8.10 K | $5.27 B |
| 03/19/2025 | $18.11 | $18.06 (-0.28%) | $18.17 | $18.06 | 10.55 K | $5.31 B |
| 03/18/2025 | $18.23 | $18.11 (-0.66%) | $18.43 | $18.06 | 8.40 K | $5.17 B |
| 03/17/2025 | $18.27 | $18.23 (-0.22%) | $18.43 | $18.10 | 6.70 K | $5.14 B |
| 03/14/2025 | $18.03 | $18.20 (0.94%) | $18.33 | $17.99 | 8.23 K | $5.07 B |
| 03/13/2025 | $18.13 | $18.14 (0.06%) | $18.16 | $17.94 | 6.91 K | $4.94 B |
| 03/12/2025 | $18.02 | $18.04 (0.11%) | $18.13 | $17.90 | 14.60 K | $5.03 B |
| 03/11/2025 | $18.23 | $18.01 (-1.21%) | $18.30 | $17.91 | 21.00 K | $4.98 B |
| 03/10/2025 | $18.17 | $18.15 (-0.11%) | $18.28 | $18.01 | 7.94 K | $4.81 B |
| 03/07/2025 | $18.54 | $18.27 (-1.46%) | $18.54 | $18.18 | 12.62 K | $4.96 B |
| 03/06/2025 | $18.51 | $18.45 (-0.32%) | $18.56 | $18.35 | 12.20 K | $5.03 B |
| 03/05/2025 | $18.45 | $18.56 (0.6%) | $18.70 | $18.40 | 8.11 K | $5.15 B |
| 03/04/2025 | $18.77 | $18.47 (-1.6%) | $18.77 | $18.37 | 21.82 K | $5.01 B |
| 03/03/2025 | $18.77 | $18.77 (0%) | $18.84 | $18.50 | 18.60 K | $5.20 B |
| 02/28/2025 | $18.64 | $18.66 (0.11%) | $18.77 | $18.49 | 13.10 K | $5.31 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.
