-
5 DAY PERFORMANCE
+0.64% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
+0.75% -
6 MONTH PERFORMANCE
+4.07% -
YEAR-TO-DATE PERFORMANCE
+4.45% -
1 YEAR PERFORMANCE
+5.53%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.36 | $17.30 (-0.35%) | $17.46 | $17.28 | 10,704 | $5.57 B |
| 11/15/2024 | $17.27 | $17.30 (0.17%) | $17.30 | $17.08 | 5,400 | $5.61 B |
| 11/14/2024 | $17.33 | $17.27 (-0.35%) | $17.39 | $17.20 | 3,900 | $5.63 B |
| 11/13/2024 | $17.42 | $17.17 (-1.44%) | $17.45 | $17.17 | 11,400 | $5.62 B |
| 11/12/2024 | $17.55 | $17.23 (-1.82%) | $17.72 | $17.22 | 16,342 | $5.54 B |
| 11/11/2024 | $17.77 | $17.51 (-1.46%) | $17.80 | $17.50 | 2,127 | $5.63 B |
| 11/08/2024 | $17.75 | $17.70 (-0.28%) | $17.75 | $17.46 | 4,718 | $5.81 B |
| 11/07/2024 | $17.62 | $17.59 (-0.17%) | $17.62 | $17.43 | 2,404 | $5.75 B |
| 11/06/2024 | $17.60 | $17.50 (-0.57%) | $17.60 | $17.38 | 6,600 | $5.85 B |
| 11/05/2024 | $17.44 | $17.71 (1.55%) | $17.71 | $17.44 | 7,200 | $5.58 B |
| 11/04/2024 | $17.40 | $17.29 (-0.63%) | $17.40 | $17.29 | 4,728 | $5.56 B |
| 11/01/2024 | $17.63 | $17.16 (-2.67%) | $17.63 | $17.16 | 3,900 | $6.09 B |
| 10/31/2024 | $17.73 | $17.50 (-1.3%) | $17.73 | $17.43 | 8,341 | $6.09 B |
| 10/30/2024 | $17.78 | $17.65 (-0.73%) | $17.81 | $17.57 | 6,900 | $6.18 B |
| 10/29/2024 | $17.66 | $17.71 (0.28%) | $17.71 | $17.46 | 4,800 | $6.16 B |
| 10/28/2024 | $17.63 | $17.76 (0.74%) | $17.79 | $17.50 | 9,300 | $6.14 B |
| 10/25/2024 | $17.74 | $17.55 (-1.07%) | $17.84 | $17.54 | 9,000 | $6.03 B |
| 10/24/2024 | $17.68 | $17.62 (-0.34%) | $17.70 | $17.44 | 2,238 | $5.99 B |
| 10/23/2024 | $17.75 | $17.64 (-0.62%) | $17.96 | $17.64 | 5,500 | $5.93 B |
| 10/22/2024 | $17.80 | $17.77 (-0.17%) | $17.89 | $17.72 | 5,100 | $6.06 B |
| 10/21/2024 | $18.04 | $17.69 (-1.94%) | $18.04 | $17.68 | 14,446 | $6.04 B |
| 10/18/2024 | $18.15 | $17.96 (-1.05%) | $18.15 | $17.95 | 16,621 | $6.13 B |
| 10/17/2024 | $18.36 | $18.07 (-1.58%) | $18.36 | $18.06 | 6,700 | $6.18 B |
| 10/16/2024 | $18.36 | $18.33 (-0.16%) | $18.37 | $18.29 | 19,646 | $6.08 B |
| 10/15/2024 | $18.26 | $18.23 (-0.16%) | $18.33 | $18.19 | 8,025 | $6.01 B |
| 10/14/2024 | $18.25 | $18.12 (-0.71%) | $18.28 | $18.00 | 14,408 | $5.99 B |
| 10/11/2024 | $18.09 | $18.15 (0.33%) | $18.17 | $18.06 | 10,710 | $5.92 B |
| 10/10/2024 | $18.10 | $18.05 (-0.28%) | $18.12 | $17.92 | 4,335 | $5.87 B |
| 10/09/2024 | $17.81 | $18.10 (1.63%) | $18.10 | $17.79 | 108,700 | $5.84 B |
| 10/08/2024 | $17.76 | $17.77 (0.06%) | $17.90 | $17.73 | 14,100 | $5.60 B |
| 10/07/2024 | $17.78 | $17.74 (-0.22%) | $17.79 | $17.68 | 13,528 | $5.65 B |
| 10/04/2024 | $17.97 | $17.83 (-0.78%) | $17.97 | $17.75 | 9,716 | $5.71 B |
| 10/03/2024 | $18.03 | $17.89 (-0.78%) | $18.06 | $17.84 | 7,600 | $5.62 B |
| 10/02/2024 | $17.94 | $17.95 (0.06%) | $18.00 | $17.76 | 10,223 | $5.68 B |
| 10/01/2024 | $17.84 | $17.89 (0.28%) | $17.95 | $17.77 | 12,511 | $5.54 B |
| 09/30/2024 | $17.99 | $17.84 (-0.83%) | $17.99 | $17.72 | 8,722 | $5.60 B |
| 09/27/2024 | $18.06 | $17.89 (-0.94%) | $18.06 | $17.85 | 4,330 | $5.55 B |
| 09/26/2024 | $18.15 | $18.23 (0.44%) | $18.23 | $18.13 | 5,300 | $5.57 B |
| 09/25/2024 | $18.15 | $18.11 (-0.22%) | $18.18 | $18.09 | 5,138 | $5.52 B |
| 09/24/2024 | $18.13 | $18.10 (-0.17%) | $18.14 | $18.10 | 4,702 | $5.61 B |
| 09/23/2024 | $18.16 | $18.10 (-0.33%) | $18.16 | $18.05 | 6,200 | $5.61 B |
| 09/20/2024 | $18.14 | $18.05 (-0.5%) | $18.15 | $17.99 | 10,300 | $5.61 B |
| 09/19/2024 | $18.15 | $18.05 (-0.55%) | $18.17 | $17.96 | 8,000 | $5.66 B |
| 09/18/2024 | $17.99 | $17.99 (0%) | $17.99 | $17.89 | 10,900 | $5.54 B |
| 09/17/2024 | $17.94 | $17.90 (-0.22%) | $17.94 | $17.85 | 10,543 | $5.54 B |
| 09/16/2024 | $17.94 | $17.85 (-0.5%) | $17.94 | $17.83 | 4,933 | $5.48 B |
| 09/13/2024 | $17.79 | $17.81 (0.11%) | $17.84 | $17.77 | 9,000 | $5.33 B |
| 09/12/2024 | $17.68 | $17.68 (0%) | $17.77 | $17.68 | 10,100 | $5.26 B |
| 09/11/2024 | $17.74 | $17.62 (-0.68%) | $17.74 | $17.50 | 7,946 | $5.20 B |
| 09/10/2024 | $17.70 | $17.62 (-0.45%) | $17.70 | $17.55 | 7,036 | $5.19 B |
| 09/09/2024 | $17.53 | $17.60 (0.4%) | $17.60 | $17.50 | 2,900 | $5.21 B |
| 09/06/2024 | $17.50 | $17.43 (-0.4%) | $17.57 | $17.36 | 4,304 | $5.16 B |
| 09/05/2024 | $17.56 | $17.53 (-0.17%) | $17.56 | $17.50 | 5,237 | $5.30 B |
| 09/04/2024 | $17.35 | $17.50 (0.86%) | $17.50 | $17.35 | 8,800 | $5.34 B |
| 09/03/2024 | $17.43 | $17.31 (-0.69%) | $17.43 | $17.31 | 7,800 | $5.38 B |
| 08/30/2024 | $17.79 | $17.33 (-2.59%) | $17.79 | $17.21 | 56,100 | $5.48 B |
| 08/29/2024 | $17.75 | $17.69 (-0.34%) | $17.76 | $17.69 | 2,743 | $5.46 B |
| 08/28/2024 | $17.54 | $17.63 (0.51%) | $17.67 | $17.54 | 3,900 | $5.39 B |
| 08/27/2024 | $17.60 | $17.60 (0%) | $17.64 | $17.50 | 4,126 | $5.45 B |
| 08/26/2024 | $17.56 | $17.60 (0.23%) | $17.68 | $17.56 | 5,500 | $5.46 B |
| 08/23/2024 | $17.49 | $17.46 (-0.17%) | $17.50 | $17.38 | 4,700 | $5.48 B |
| 08/22/2024 | $17.47 | $17.40 (-0.4%) | $17.47 | $17.34 | 2,938 | $5.44 B |
| 08/21/2024 | $17.40 | $17.43 (0.17%) | $17.45 | $17.35 | 4,119 | $5.43 B |
| 08/20/2024 | $17.30 | $17.30 (0%) | $17.30 | $17.29 | 2,000 | $5.36 B |
| 08/19/2024 | $17.14 | $17.25 (0.64%) | $17.43 | $17.14 | 7,700 | $5.42 B |