5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-10.66%
3 MONTH PERFORMANCE
-10.86%
6 MONTH PERFORMANCE
-21.86%
YEAR-TO-DATE PERFORMANCE
-10.56%
1 YEAR PERFORMANCE
-10.17%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $16.22 | $16.28 (0.37%) | $16.37 | $16.15 | 62,491 | $4.94 B |
| 04/14/2025 | $16.33 | $16.19 (-0.86%) | $16.46 | $16.17 | 201,520 | $4.93 B |
| 04/11/2025 | $16.99 | $16.21 (-4.59%) | $17.16 | $16.15 | 150,800 | $4.91 B |
| 04/10/2025 | $17.05 | $17.17 (0.7%) | $17.39 | $16.91 | 34,800 | $4.77 B |
| 04/09/2025 | $16.82 | $17.22 (2.38%) | $17.26 | $16.71 | 30,600 | $4.97 B |
| 04/08/2025 | $17.09 | $16.97 (-0.7%) | $17.18 | $16.85 | 20,400 | $4.46 B |
| 04/07/2025 | $16.94 | $17.02 (0.47%) | $17.21 | $16.83 | 25,932 | $4.53 B |
| 04/04/2025 | $17.05 | $17.24 (1.11%) | $17.44 | $16.87 | 18,600 | $4.63 B |
| 04/03/2025 | $17.32 | $17.36 (0.23%) | $17.55 | $17.00 | 12,347 | $4.92 B |
| 04/02/2025 | $17.43 | $17.55 (0.69%) | $17.65 | $17.41 | 9,748 | $5.37 B |
| 04/01/2025 | $17.63 | $17.50 (-0.74%) | $17.88 | $17.39 | 21,300 | $5.27 B |
| 03/31/2025 | $17.54 | $17.54 (0%) | $17.65 | $17.33 | 22,300 | $5.23 B |
| 03/28/2025 | $17.63 | $17.59 (-0.23%) | $17.81 | $17.46 | 8,736 | $5.20 B |
| 03/27/2025 | $17.80 | $17.88 (0.45%) | $18.07 | $17.75 | 26,534 | $5.31 B |
| 03/26/2025 | $18.10 | $17.92 (-0.99%) | $18.10 | $17.81 | 12,616 | $5.37 B |
| 03/25/2025 | $18.02 | $18.09 (0.39%) | $18.12 | $17.99 | 9,700 | $5.37 B |
| 03/24/2025 | $18.07 | $18.02 (-0.28%) | $18.15 | $18.00 | 15,500 | $5.34 B |
| 03/21/2025 | $18.00 | $18.07 (0.39%) | $18.26 | $17.94 | 5,900 | $5.23 B |
| 03/20/2025 | $18.06 | $18.11 (0.28%) | $18.19 | $18.01 | 8,100 | $5.27 B |
| 03/19/2025 | $18.11 | $18.06 (-0.28%) | $18.17 | $18.06 | 10,545 | $5.31 B |
| 03/18/2025 | $18.23 | $18.11 (-0.66%) | $18.43 | $18.06 | 8,400 | $5.17 B |
| 03/17/2025 | $18.27 | $18.23 (-0.22%) | $18.43 | $18.10 | 6,701 | $5.14 B |
| 03/14/2025 | $18.03 | $18.20 (0.94%) | $18.33 | $17.99 | 8,230 | $5.07 B |
| 03/13/2025 | $18.13 | $18.14 (0.06%) | $18.16 | $17.94 | 6,905 | $4.94 B |
| 03/12/2025 | $18.02 | $18.04 (0.11%) | $18.13 | $17.90 | 14,600 | $5.03 B |
| 03/11/2025 | $18.23 | $18.01 (-1.21%) | $18.30 | $17.91 | 21,000 | $4.98 B |
| 03/10/2025 | $18.17 | $18.15 (-0.11%) | $18.28 | $18.01 | 7,940 | $4.81 B |
| 03/07/2025 | $18.54 | $18.27 (-1.46%) | $18.54 | $18.18 | 12,620 | $4.96 B |
| 03/06/2025 | $18.51 | $18.45 (-0.32%) | $18.56 | $18.35 | 12,200 | $5.03 B |
| 03/05/2025 | $18.45 | $18.56 (0.6%) | $18.70 | $18.40 | 8,112 | $5.15 B |
| 03/04/2025 | $18.77 | $18.47 (-1.6%) | $18.77 | $18.37 | 21,815 | $5.01 B |
| 03/03/2025 | $18.77 | $18.77 (0%) | $18.84 | $18.50 | 18,600 | $5.20 B |
| 02/28/2025 | $18.64 | $18.66 (0.11%) | $18.77 | $18.49 | 13,100 | $5.31 B |
| 02/27/2025 | $18.48 | $18.59 (0.6%) | $18.63 | $18.46 | 15,600 | $5.20 B |
| 02/26/2025 | $18.59 | $18.52 (-0.38%) | $18.84 | $18.52 | 11,600 | $5.20 B |
| 02/25/2025 | $18.52 | $18.63 (0.59%) | $18.78 | $18.45 | 12,200 | $5.15 B |
| 02/24/2025 | $18.49 | $18.44 (-0.27%) | $18.68 | $18.39 | 19,741 | $5.16 B |
| 02/21/2025 | $18.57 | $18.43 (-0.75%) | $18.71 | $18.43 | 10,728 | $5.17 B |
| 02/20/2025 | $18.47 | $18.57 (0.54%) | $18.76 | $18.42 | 21,400 | $5.23 B |
| 02/19/2025 | $18.47 | $18.46 (-0.05%) | $18.85 | $18.40 | 15,600 | $5.27 B |
| 02/18/2025 | $18.76 | $18.58 (-0.96%) | $18.93 | $18.55 | 17,641 | $5.33 B |
| 02/14/2025 | $18.95 | $18.81 (-0.74%) | $19.11 | $18.81 | 13,435 | $5.29 B |
| 02/13/2025 | $18.74 | $18.92 (0.96%) | $19.04 | $18.74 | 14,015 | $5.24 B |
| 02/12/2025 | $18.51 | $18.79 (1.51%) | $18.85 | $18.44 | 15,200 | $5.19 B |
| 02/11/2025 | $18.94 | $18.78 (-0.84%) | $18.96 | $18.77 | 5,512 | $5.38 B |
| 02/10/2025 | $18.87 | $18.92 (0.26%) | $18.97 | $18.73 | 6,100 | $5.29 B |
| 02/07/2025 | $18.82 | $18.71 (-0.58%) | $18.85 | $18.65 | 6,700 | $5.38 B |
| 02/06/2025 | $18.99 | $18.87 (-0.63%) | $19.02 | $18.87 | 8,400 | $5.50 B |
| 02/05/2025 | $18.75 | $19.01 (1.39%) | $19.01 | $18.60 | 7,200 | $5.49 B |
| 02/04/2025 | $18.64 | $18.67 (0.16%) | $18.80 | $18.42 | 10,530 | $5.47 B |
| 02/03/2025 | $18.63 | $18.59 (-0.21%) | $18.63 | $18.28 | 8,814 | $5.53 B |
| 01/31/2025 | $18.94 | $18.66 (-1.48%) | $19.07 | $18.66 | 19,100 | $5.66 B |
| 01/30/2025 | $18.82 | $18.83 (0.05%) | $18.98 | $18.66 | 8,900 | $5.71 B |
| 01/29/2025 | $19.07 | $18.64 (-2.25%) | $19.09 | $18.64 | 21,307 | $5.65 B |
| 01/28/2025 | $19.12 | $18.95 (-0.89%) | $19.12 | $18.78 | 8,000 | $5.70 B |
| 01/27/2025 | $18.65 | $19.13 (2.57%) | $19.13 | $18.65 | 23,900 | $5.59 B |
| 01/24/2025 | $18.56 | $18.68 (0.65%) | $18.85 | $18.56 | 14,900 | $5.62 B |
| 01/23/2025 | $18.67 | $18.56 (-0.59%) | $18.79 | $18.52 | 17,000 | $5.60 B |
| 01/22/2025 | $18.86 | $18.75 (-0.58%) | $18.86 | $18.68 | 9,831 | $5.63 B |
| 01/21/2025 | $18.58 | $18.86 (1.51%) | $18.88 | $18.34 | 32,820 | $5.68 B |
| 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 |
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.
