5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
+2.59%
1 YEAR PERFORMANCE
-2.85%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.20 | $17.37 (0.99%) | $17.42 | $17.11 | 50.90 K | $8.84 B |
| 01/08/2026 | $17.06 | $17.15 (0.53%) | $17.18 | $17.06 | 46.24 K | $8.82 B |
| 01/07/2026 | $17.19 | $17.15 (-0.23%) | $17.19 | $17.07 | 13.83 K | $8.83 B |
| 01/06/2026 | $17.18 | $17.11 (-0.41%) | $17.20 | $17.05 | 12.71 K | $8.91 B |
| 01/05/2026 | $17.24 | $17.18 (-0.35%) | $17.38 | $17.14 | 29.22 K | $8.71 B |
| 01/02/2026 | $17.04 | $17.16 (0.7%) | $17.22 | $16.95 | 34.30 K | $8.29 B |
| 12/31/2025 | $16.89 | $16.96 (0.41%) | $17.01 | $16.89 | 13.50 K | $8.27 B |
| 12/30/2025 | $16.90 | $16.89 (-0.06%) | $16.96 | $16.89 | 23.30 K | $8.33 B |
| 12/29/2025 | $16.97 | $17.01 (0.24%) | $17.01 | $16.88 | 32.90 K | $8.38 B |
| 12/26/2025 | $17.27 | $17.21 (-0.35%) | $17.28 | $17.18 | 7.90 K | $8.50 B |
| 12/24/2025 | $17.17 | $17.21 (0.23%) | $17.23 | $17.17 | 11.30 K | $8.36 B |
| 12/23/2025 | $17.37 | $17.19 (-1.04%) | $17.45 | $17.09 | 27.50 K | $8.39 B |
| 12/22/2025 | $17.57 | $17.38 (-1.08%) | $17.57 | $17.38 | 26.50 K | $8.26 B |
| 12/19/2025 | $17.40 | $17.53 (0.75%) | $17.58 | $17.40 | 14.04 K | $8.01 B |
| 12/18/2025 | $17.38 | $17.50 (0.69%) | $17.58 | $17.38 | 17.84 K | $7.89 B |
| 12/17/2025 | $17.56 | $17.35 (-1.2%) | $17.56 | $17.32 | 24.03 K | $7.79 B |
| 12/16/2025 | $17.46 | $17.49 (0.17%) | $17.56 | $17.46 | 9.91 K | $7.84 B |
| 12/15/2025 | $17.45 | $17.51 (0.34%) | $17.71 | $17.42 | 9.71 K | $7.90 B |
| 12/12/2025 | $17.44 | $17.55 (0.63%) | $17.67 | $17.36 | 23.90 K | $7.96 B |
| 12/11/2025 | $17.42 | $17.58 (0.92%) | $17.64 | $17.40 | 28.40 K | $8.04 B |
| 12/10/2025 | $17.39 | $17.38 (-0.06%) | $17.42 | $17.25 | 31.60 K | $8.02 B |
| 12/09/2025 | $17.30 | $17.33 (0.17%) | $17.41 | $17.22 | 38.95 K | $7.78 B |
| 12/08/2025 | $17.10 | $17.25 (0.88%) | $17.28 | $17.10 | 17.20 K | $7.76 B |
| 12/05/2025 | $17.05 | $17.19 (0.82%) | $17.27 | $17.05 | 56.54 K | $7.84 B |
| 12/04/2025 | $17.14 | $17.09 (-0.29%) | $17.27 | $17.08 | 15.50 K | $7.80 B |
| 12/03/2025 | $17.12 | $17.19 (0.41%) | $17.27 | $17.10 | 11.04 K | $7.79 B |
| 12/02/2025 | $17.24 | $17.18 (-0.35%) | $17.28 | $17.10 | 41.30 K | $7.64 B |
| 12/01/2025 | $17.35 | $17.15 (-1.15%) | $17.39 | $17.14 | 21.80 K | $7.68 B |
| 11/28/2025 | $17.36 | $17.42 (0.35%) | $17.42 | $17.28 | 3.75 K | $7.72 B |
| 11/26/2025 | $17.37 | $17.35 (-0.12%) | $17.37 | $17.15 | 11.35 K | $7.68 B |
| 11/25/2025 | $17.26 | $17.33 (0.41%) | $17.38 | $17.23 | 13.90 K | $7.64 B |
| 11/24/2025 | $17.12 | $17.17 (0.29%) | $17.37 | $17.12 | 9.80 K | $7.55 B |
| 11/21/2025 | $17.05 | $17.13 (0.47%) | $17.22 | $17.03 | 11.30 K | $7.37 B |
| 11/20/2025 | $17.30 | $17.10 (-1.16%) | $17.33 | $17.05 | 13.35 K | $7.26 B |
| 11/19/2025 | $17.17 | $17.22 (0.29%) | $17.41 | $17.16 | 11.90 K | $7.29 B |
| 11/18/2025 | $17.22 | $17.17 (-0.29%) | $17.43 | $17.17 | 9.60 K | $7.19 B |
| 11/17/2025 | $17.52 | $17.19 (-1.88%) | $17.52 | $17.17 | 17.50 K | $7.21 B |
| 11/14/2025 | $17.29 | $17.49 (1.16%) | $17.50 | $17.29 | 15.64 K | $7.41 B |
| 11/13/2025 | $17.64 | $17.40 (-1.36%) | $17.64 | $17.27 | 21.70 K | $7.44 B |
| 11/12/2025 | $17.73 | $17.60 (-0.73%) | $17.81 | $17.58 | 7.70 K | $7.60 B |
| 11/11/2025 | $17.64 | $17.68 (0.23%) | $17.75 | $17.62 | 12.91 K | $7.39 B |
| 11/10/2025 | $17.62 | $17.66 (0.23%) | $17.66 | $17.44 | 8.04 K | $7.45 B |
| 11/07/2025 | $17.41 | $17.57 (0.92%) | $17.57 | $17.37 | 18.21 K | $7.44 B |
| 11/06/2025 | $17.46 | $17.51 (0.29%) | $17.64 | $17.40 | 21.01 K | $7.43 B |
| 11/05/2025 | $17.44 | $17.45 (0.06%) | $17.56 | $17.35 | 13.24 K | $7.37 B |
| 11/04/2025 | $17.38 | $17.38 (0%) | $17.51 | $17.32 | 16.10 K | $7.22 B |
| 11/03/2025 | $17.61 | $17.42 (-1.08%) | $17.61 | $17.32 | 17.63 K | $7.36 B |
| 10/31/2025 | $17.58 | $17.52 (-0.34%) | $17.59 | $17.39 | 26.32 K | $6.83 B |
| 10/30/2025 | $17.77 | $17.62 (-0.84%) | $17.88 | $17.57 | 11.44 K | $6.84 B |
| 10/29/2025 | $17.85 | $17.77 (-0.45%) | $18.02 | $17.76 | 6.60 K | $6.88 B |
| 10/28/2025 | $18.06 | $17.87 (-1.05%) | $18.06 | $17.85 | 8.32 K | $6.95 B |
| 10/27/2025 | $18.05 | $17.97 (-0.44%) | $18.14 | $17.95 | 11.20 K | $6.99 B |
| 10/24/2025 | $18.05 | $17.96 (-0.5%) | $18.07 | $17.93 | 5.50 K | $6.94 B |
| 10/23/2025 | $17.95 | $17.94 (-0.06%) | $18.00 | $17.87 | 7.23 K | $6.91 B |
| 10/22/2025 | $17.97 | $18.00 (0.17%) | $18.17 | $17.85 | 40.00 K | $6.85 B |
| 10/21/2025 | $17.91 | $17.97 (0.34%) | $18.10 | $17.91 | 9.41 K | $6.90 B |
| 10/20/2025 | $17.85 | $17.95 (0.56%) | $17.95 | $17.85 | 4.40 K | $7.03 B |
| 10/17/2025 | $17.71 | $17.76 (0.28%) | $17.82 | $17.71 | 4.11 K | $6.81 B |
| 10/16/2025 | $17.81 | $17.73 (-0.45%) | $17.87 | $17.70 | 9.60 K | $6.76 B |
| 10/15/2025 | $17.70 | $17.74 (0.23%) | $17.76 | $17.68 | 4.70 K | $6.90 B |
| 10/14/2025 | $17.65 | $17.57 (-0.45%) | $17.76 | $17.51 | 15.31 K | $6.91 B |
| 10/13/2025 | $17.61 | $17.59 (-0.11%) | $17.70 | $17.57 | 10.60 K | $6.84 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.
