-
5 DAY PERFORMANCE
-1.94% -
1 MONTH PERFORMANCE
-8.33% -
3 MONTH PERFORMANCE
-0.77% -
6 MONTH PERFORMANCE
+2.18% -
YEAR-TO-DATE PERFORMANCE
+1.58% -
1 YEAR PERFORMANCE
+9.56%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $20.74 | $20.68 (-0.29%) | $20.80 | $20.61 | 8,216 | $6.13 B |
| 10/17/2024 | $20.81 | $20.75 (-0.29%) | $21.00 | $20.61 | 13,435 | $6.18 B |
| 10/16/2024 | $20.86 | $21.00 (0.67%) | $21.00 | $20.76 | 15,104 | $6.08 B |
| 10/15/2024 | $20.61 | $20.81 (0.97%) | $20.89 | $20.47 | 18,534 | $6.01 B |
| 10/14/2024 | $20.72 | $20.58 (-0.68%) | $20.72 | $20.48 | 8,502 | $5.99 B |
| 10/11/2024 | $20.65 | $20.72 (0.34%) | $20.73 | $20.50 | 11,414 | $5.92 B |
| 10/10/2024 | $20.59 | $20.60 (0.05%) | $20.69 | $20.42 | 12,840 | $5.87 B |
| 10/09/2024 | $20.38 | $20.65 (1.32%) | $20.68 | $20.29 | 26,400 | $5.84 B |
| 10/08/2024 | $20.28 | $20.29 (0.05%) | $20.38 | $20.14 | 4,800 | $5.60 B |
| 10/07/2024 | $20.46 | $20.19 (-1.32%) | $20.46 | $20.15 | 5,900 | $5.65 B |
| 10/04/2024 | $20.45 | $20.46 (0.05%) | $20.51 | $20.35 | 9,324 | $5.71 B |
| 10/03/2024 | $20.54 | $20.56 (0.1%) | $20.60 | $20.37 | 8,242 | $5.62 B |
| 10/02/2024 | $20.20 | $20.49 (1.44%) | $20.55 | $20.20 | 11,200 | $5.68 B |
| 10/01/2024 | $20.10 | $20.31 (1.04%) | $20.36 | $20.10 | 22,600 | $5.54 B |
| 09/30/2024 | $20.44 | $19.99 (-2.2%) | $20.44 | $19.94 | 50,400 | $5.60 B |
| 09/27/2024 | $20.47 | $20.42 (-0.24%) | $20.61 | $20.24 | 17,203 | $5.55 B |
| 09/26/2024 | $20.65 | $20.69 (0.19%) | $20.83 | $20.65 | 14,000 | $5.57 B |
| 09/25/2024 | $20.74 | $20.65 (-0.43%) | $20.83 | $20.62 | 16,000 | $5.52 B |
| 09/24/2024 | $20.66 | $20.65 (-0.05%) | $20.81 | $20.56 | 9,700 | $5.61 B |
| 09/23/2024 | $20.93 | $20.71 (-1.05%) | $20.93 | $20.68 | 13,009 | $5.61 B |
| 09/20/2024 | $20.76 | $20.87 (0.53%) | $20.87 | $20.76 | 10,200 | $5.61 B |
| 09/19/2024 | $20.80 | $20.76 (-0.19%) | $20.92 | $20.76 | 12,019 | $5.66 B |
| 09/18/2024 | $20.69 | $20.80 (0.53%) | $20.80 | $20.50 | 8,400 | $5.54 B |
| 09/17/2024 | $20.51 | $20.69 (0.88%) | $20.69 | $20.51 | 10,400 | $5.54 B |
| 09/16/2024 | $20.44 | $20.50 (0.29%) | $20.51 | $20.35 | 10,900 | $5.48 B |
| 09/13/2024 | $20.16 | $20.34 (0.89%) | $20.39 | $20.16 | 8,818 | $5.33 B |
| 09/12/2024 | $20.10 | $20.15 (0.25%) | $20.32 | $20.05 | 9,711 | $5.26 B |
| 09/11/2024 | $20.01 | $19.99 (-0.1%) | $20.02 | $19.91 | 8,649 | $5.20 B |
| 09/10/2024 | $19.98 | $19.91 (-0.35%) | $19.98 | $19.91 | 7,512 | $5.19 B |
| 09/09/2024 | $19.77 | $19.86 (0.46%) | $19.92 | $19.62 | 5,100 | $5.21 B |
| 09/06/2024 | $19.79 | $19.69 (-0.51%) | $19.98 | $19.65 | 8,409 | $5.16 B |
| 09/05/2024 | $19.69 | $19.84 (0.76%) | $19.84 | $19.69 | 6,630 | $5.30 B |
| 09/04/2024 | $19.48 | $19.69 (1.08%) | $19.74 | $19.48 | 22,700 | $5.34 B |
| 09/03/2024 | $19.62 | $19.54 (-0.41%) | $19.68 | $19.54 | 8,400 | $5.38 B |
| 08/30/2024 | $19.93 | $19.59 (-1.71%) | $20.02 | $19.45 | 70,948 | $5.48 B |
| 08/29/2024 | $19.90 | $19.92 (0.1%) | $20.05 | $19.90 | 4,100 | $5.46 B |
| 08/28/2024 | $19.92 | $19.83 (-0.45%) | $20.06 | $19.83 | 14,200 | $5.39 B |
| 08/27/2024 | $19.94 | $19.86 (-0.4%) | $19.99 | $19.85 | 7,048 | $5.45 B |
| 08/26/2024 | $19.96 | $19.80 (-0.8%) | $20.00 | $19.80 | 15,400 | $5.46 B |
| 08/23/2024 | $19.63 | $19.85 (1.12%) | $19.94 | $19.63 | 12,502 | $5.48 B |
| 08/22/2024 | $19.58 | $19.63 (0.26%) | $19.65 | $19.56 | 6,300 | $5.44 B |
| 08/21/2024 | $19.45 | $19.62 (0.87%) | $19.64 | $19.45 | 10,806 | $5.43 B |
| 08/20/2024 | $19.55 | $19.45 (-0.51%) | $19.71 | $19.45 | 12,300 | $5.36 B |
| 08/19/2024 | $19.47 | $19.55 (0.41%) | $19.61 | $19.47 | 9,100 | $5.42 B |
| 08/16/2024 | $19.40 | $19.40 (0%) | $19.59 | $19.40 | 7,500 | $5.43 B |