5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-2.12%
3 MONTH PERFORMANCE
-9.34%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+1.43%
1 YEAR PERFORMANCE
+0.60%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $18.58 | $18.43 (-0.81%) | $18.71 | $18.21 | 8,907 | $5.63 B |
| 01/16/2025 | $18.20 | $18.39 (1.04%) | $18.69 | $18.20 | 15,700 | $5.59 B |
| 01/15/2025 | $18.17 | $18.24 (0.39%) | $18.45 | $18.03 | 29,500 | $5.63 B |
| 01/14/2025 | $17.73 | $17.84 (0.62%) | $18.01 | $17.62 | 26,200 | $5.48 B |
| 01/13/2025 | $17.89 | $17.73 (-0.89%) | $17.98 | $17.38 | 103,900 | $5.37 B |
| 01/10/2025 | $18.07 | $17.91 (-0.89%) | $18.16 | $17.78 | 50,742 | $5.32 B |
| 01/08/2025 | $18.32 | $18.20 (-0.66%) | $18.42 | $18.13 | 23,900 | $5.44 B |
| 01/07/2025 | $18.80 | $18.32 (-2.55%) | $18.80 | $18.15 | 28,021 | $5.43 B |
| 01/06/2025 | $18.88 | $18.80 (-0.42%) | $18.92 | $18.62 | 12,300 | $5.54 B |
| 01/03/2025 | $18.80 | $18.83 (0.16%) | $18.93 | $18.60 | 12,900 | $5.68 B |
| 01/02/2025 | $18.20 | $18.75 (3.02%) | $18.75 | $18.14 | 16,330 | $5.63 B |
| 12/31/2024 | $18.01 | $18.18 (0.94%) | $18.33 | $17.82 | 318,215 | $5.57 B |
| 12/30/2024 | $17.83 | $18.04 (1.18%) | $18.04 | $17.83 | 119,908 | $5.58 B |
| 12/27/2024 | $17.94 | $17.79 (-0.84%) | $18.00 | $17.68 | 59,900 | $5.65 B |
| 12/26/2024 | $18.27 | $18.26 (-0.05%) | $18.47 | $18.14 | 56,433 | $5.70 B |
| 12/24/2024 | $18.72 | $18.31 (-2.19%) | $18.72 | $18.31 | 21,000 | $5.64 B |
| 12/23/2024 | $18.91 | $18.69 (-1.16%) | $18.91 | $18.66 | 15,511 | $5.56 B |
| 12/20/2024 | $18.92 | $18.84 (-0.42%) | $18.97 | $18.65 | 28,332 | $5.49 B |
| 12/19/2024 | $18.70 | $18.78 (0.43%) | $18.94 | $18.45 | 45,600 | $5.40 B |
| 12/18/2024 | $18.94 | $18.75 (-1%) | $19.15 | $18.56 | 78,835 | $5.37 B |
| 12/17/2024 | $18.86 | $18.94 (0.42%) | $19.03 | $18.50 | 39,600 | $5.62 B |
| 12/16/2024 | $18.81 | $18.80 (-0.05%) | $19.06 | $18.42 | 67,700 | $5.67 B |
| 12/13/2024 | $19.20 | $18.78 (-2.19%) | $19.20 | $18.74 | 19,946 | $5.62 B |
| 12/12/2024 | $19.14 | $19.26 (0.63%) | $19.33 | $19.02 | 25,826 | $5.68 B |
| 12/11/2024 | $19.27 | $19.25 (-0.1%) | $19.43 | $19.10 | 37,231 | $5.68 B |
| 12/10/2024 | $19.22 | $19.25 (0.16%) | $19.32 | $19.13 | 45,400 | $5.58 B |
| 12/09/2024 | $19.09 | $19.22 (0.68%) | $19.32 | $19.05 | 41,300 | $5.56 B |
| 12/06/2024 | $19.38 | $19.18 (-1.03%) | $19.38 | $19.10 | 21,900 | $5.55 B |
| 12/05/2024 | $19.41 | $19.29 (-0.62%) | $19.45 | $19.21 | 10,700 | $5.57 B |
| 12/04/2024 | $19.45 | $19.30 (-0.77%) | $19.46 | $19.25 | 23,340 | $5.60 B |
| 12/03/2024 | $19.49 | $19.38 (-0.56%) | $19.54 | $19.18 | 13,008 | $5.56 B |
| 12/02/2024 | $19.64 | $19.52 (-0.61%) | $19.64 | $19.35 | 12,900 | $5.58 B |
| 11/29/2024 | $19.21 | $19.75 (2.81%) | $19.75 | $19.16 | 29,344 | $5.64 B |
| 11/27/2024 | $19.21 | $19.11 (-0.52%) | $19.63 | $19.11 | 8,900 | $5.67 B |
| 11/26/2024 | $19.48 | $19.30 (-0.92%) | $19.49 | $19.20 | 10,200 | $5.70 B |
| 11/25/2024 | $19.60 | $19.49 (-0.56%) | $19.94 | $19.30 | 11,100 | $5.69 B |
| 11/22/2024 | $19.43 | $19.36 (-0.36%) | $19.54 | $19.22 | 9,000 | $5.65 B |
| 11/21/2024 | $19.17 | $19.28 (0.57%) | $19.59 | $19.17 | 10,500 | $5.62 B |
| 11/20/2024 | $19.25 | $19.17 (-0.42%) | $19.25 | $19.01 | 17,935 | $5.58 B |
| 11/19/2024 | $19.24 | $19.25 (0.05%) | $19.38 | $19.12 | 36,300 | $5.51 B |
| 11/18/2024 | $19.18 | $19.21 (0.16%) | $19.41 | $19.18 | 10,300 | $5.57 B |
| 11/15/2024 | $19.20 | $19.33 (0.68%) | $19.39 | $19.20 | 8,837 | $5.61 B |
| 11/14/2024 | $19.21 | $19.34 (0.68%) | $19.42 | $19.11 | 27,100 | $5.63 B |
| 11/13/2024 | $19.34 | $19.16 (-0.93%) | $19.41 | $19.04 | 24,300 | $5.62 B |
| 11/12/2024 | $19.60 | $19.27 (-1.68%) | $19.77 | $19.27 | 15,536 | $5.54 B |
| 11/11/2024 | $19.96 | $19.63 (-1.65%) | $20.12 | $19.62 | 14,600 | $5.63 B |
| 11/08/2024 | $19.83 | $19.95 (0.61%) | $20.09 | $19.80 | 13,500 | $5.81 B |
| 11/07/2024 | $19.85 | $19.77 (-0.4%) | $20.01 | $19.66 | 13,100 | $5.75 B |
| 11/06/2024 | $19.85 | $19.80 (-0.25%) | $19.85 | $19.61 | 5,600 | $5.85 B |
| 11/05/2024 | $19.72 | $20.00 (1.42%) | $20.00 | $19.72 | 13,500 | $5.58 B |
| 11/04/2024 | $19.60 | $19.67 (0.36%) | $19.76 | $19.60 | 11,831 | $5.56 B |
| 11/01/2024 | $19.87 | $19.50 (-1.86%) | $20.20 | $19.50 | 9,500 | $6.09 B |
| 10/31/2024 | $20.00 | $19.72 (-1.4%) | $20.26 | $19.72 | 31,833 | $6.09 B |
| 10/30/2024 | $20.11 | $20.12 (0.05%) | $20.31 | $20.02 | 8,800 | $6.18 B |
| 10/29/2024 | $20.13 | $20.11 (-0.1%) | $20.17 | $19.96 | 11,031 | $6.16 B |
| 10/28/2024 | $20.06 | $20.19 (0.65%) | $20.19 | $19.85 | 10,200 | $6.14 B |
| 10/25/2024 | $20.18 | $20.06 (-0.59%) | $20.38 | $19.97 | 10,800 | $6.03 B |
| 10/24/2024 | $20.12 | $20.04 (-0.4%) | $20.12 | $20.01 | 7,637 | $5.99 B |
| 10/23/2024 | $20.35 | $20.12 (-1.13%) | $20.37 | $20.12 | 12,900 | $5.93 B |
| 10/22/2024 | $20.41 | $20.38 (-0.15%) | $20.45 | $20.14 | 7,913 | $6.06 B |
| 10/21/2024 | $20.75 | $20.34 (-1.98%) | $20.75 | $20.28 | 7,300 | $6.04 B |