5 DAY PERFORMANCE
+0.74%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
+4.95%
1 YEAR PERFORMANCE
-5.37%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $17.77 | $17.80 (0.17%) | $17.86 | $17.62 | 14.68 K | $8.96 B |
| 02/13/2026 | $17.64 | $17.69 (0.28%) | $17.77 | $17.55 | 12.40 K | $9.14 B |
| 02/12/2026 | $17.68 | $17.67 (-0.06%) | $17.75 | $17.56 | 12.80 K | $9.11 B |
| 02/11/2026 | $17.70 | $17.61 (-0.51%) | $17.70 | $17.56 | 7.61 K | $8.53 B |
| 02/10/2026 | $17.53 | $17.56 (0.17%) | $17.65 | $17.53 | 13.40 K | $8.42 B |
| 02/09/2026 | $17.57 | $17.55 (-0.11%) | $17.61 | $17.51 | 13.43 K | $8.44 B |
| 02/06/2026 | $17.57 | $17.51 (-0.34%) | $17.60 | $17.51 | 7.53 K | $8.77 B |
| 02/05/2026 | $17.60 | $17.51 (-0.51%) | $17.62 | $17.47 | 13.40 K | $8.65 B |
| 02/04/2026 | $17.64 | $17.57 (-0.4%) | $17.64 | $17.49 | 4.40 K | $8.93 B |
| 02/03/2026 | $17.72 | $17.64 (-0.45%) | $17.72 | $17.48 | 23.90 K | $8.85 B |
| 02/02/2026 | $17.50 | $17.67 (0.97%) | $17.70 | $17.48 | 60.92 K | $9.08 B |
| 01/30/2026 | $17.41 | $17.46 (0.29%) | $17.52 | $17.39 | 18.50 K | $8.99 B |
| 01/29/2026 | $17.57 | $17.47 (-0.57%) | $17.57 | $17.38 | 9.50 K | $8.98 B |
| 01/28/2026 | $17.56 | $17.50 (-0.34%) | $17.56 | $17.47 | 12.45 K | $9.00 B |
| 01/27/2026 | $17.67 | $17.65 (-0.11%) | $17.67 | $17.53 | 12.65 K | $8.83 B |
| 01/26/2026 | $17.55 | $17.60 (0.28%) | $17.67 | $17.53 | 23.25 K | $8.98 B |
| 01/23/2026 | $17.58 | $17.55 (-0.17%) | $17.59 | $17.47 | 9.24 K | $9.18 B |
| 01/22/2026 | $17.47 | $17.58 (0.63%) | $17.59 | $17.45 | 18.11 K | $9.46 B |
| 01/21/2026 | $17.50 | $17.48 (-0.11%) | $17.50 | $17.24 | 72.13 K | $9.41 B |
| 01/20/2026 | $17.40 | $17.37 (-0.17%) | $17.59 | $17.31 | 38.80 K | $9.15 B |
| 01/16/2026 | $17.59 | $17.54 (-0.28%) | $17.63 | $17.50 | 21.52 K | $9.36 B |
| 01/15/2026 | $17.64 | $17.61 (-0.17%) | $17.67 | $17.54 | 15.00 K | $9.25 B |
| 01/14/2026 | $17.45 | $17.58 (0.74%) | $17.71 | $17.38 | 27.40 K | $9.05 B |
| 01/13/2026 | $17.41 | $17.43 (0.11%) | $17.46 | $17.33 | 30.04 K | $8.92 B |
| 01/12/2026 | $17.34 | $17.32 (-0.12%) | $17.41 | $17.18 | 30.70 K | $8.96 B |
| 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 |
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.
