5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-13.82%
YEAR-TO-DATE PERFORMANCE
-4.82%
1 YEAR PERFORMANCE
-8.15%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.30 | $15.29 (-0.07%) | $15.37 | $15.15 | 9,263 | $5.15 B |
| 04/29/2025 | $15.30 | $15.43 (0.85%) | $15.57 | $15.30 | 11,823 | $5.14 B |
| 04/28/2025 | $15.44 | $15.41 (-0.19%) | $15.48 | $15.22 | 9,700 | $5.07 B |
| 04/25/2025 | $15.38 | $15.39 (0.07%) | $15.41 | $15.29 | 6,909 | $5.05 B |
| 04/24/2025 | $15.18 | $15.35 (1.12%) | $15.38 | $15.18 | 9,443 | $5.07 B |
| 04/23/2025 | $15.21 | $15.16 (-0.33%) | $15.34 | $14.96 | 11,300 | $4.93 B |
| 04/22/2025 | $14.91 | $15.02 (0.74%) | $15.09 | $14.91 | 2,800 | $4.93 B |
| 04/21/2025 | $14.88 | $14.82 (-0.4%) | $14.88 | $14.76 | 2,547 | $4.77 B |
| 04/17/2025 | $14.98 | $14.99 (0.07%) | $15.06 | $14.97 | 10,200 | $4.85 B |
| 04/16/2025 | $14.78 | $14.90 (0.81%) | $15.05 | $14.77 | 14,538 | $4.84 B |
| 04/15/2025 | $14.73 | $14.87 (0.95%) | $14.92 | $14.70 | 27,000 | $4.94 B |
| 04/14/2025 | $14.91 | $14.78 (-0.87%) | $15.11 | $14.62 | 28,300 | $4.93 B |
| 04/11/2025 | $15.12 | $14.77 (-2.31%) | $15.12 | $14.77 | 22,116 | $4.91 B |
| 04/10/2025 | $15.27 | $15.19 (-0.52%) | $15.48 | $15.17 | 5,400 | $4.77 B |
| 04/09/2025 | $14.99 | $15.59 (4%) | $15.63 | $14.97 | 14,800 | $4.97 B |
| 04/08/2025 | $15.41 | $15.32 (-0.58%) | $15.45 | $15.03 | 15,100 | $4.46 B |
| 04/07/2025 | $15.23 | $15.31 (0.53%) | $15.50 | $15.23 | 14,042 | $4.53 B |
| 04/04/2025 | $15.46 | $15.54 (0.52%) | $15.54 | $15.37 | 39,804 | $4.63 B |
| 04/03/2025 | $15.52 | $15.60 (0.52%) | $15.69 | $15.37 | 15,323 | $4.92 B |
| 04/02/2025 | $15.57 | $15.77 (1.28%) | $15.84 | $15.56 | 21,438 | $5.37 B |
| 04/01/2025 | $15.75 | $15.66 (-0.57%) | $15.75 | $15.62 | 7,007 | $5.27 B |
| 03/31/2025 | $15.66 | $15.73 (0.45%) | $15.80 | $15.64 | 17,400 | $5.23 B |
| 03/28/2025 | $15.70 | $15.74 (0.25%) | $15.83 | $15.65 | 5,526 | $5.20 B |
| 03/27/2025 | $16.05 | $16.05 (0%) | $16.05 | $15.74 | 3,523 | $5.31 B |
| 03/26/2025 | $16.04 | $16.10 (0.37%) | $16.10 | $16.00 | 87,923 | $5.37 B |
| 03/25/2025 | $16.13 | $16.13 (0%) | $16.13 | $16.01 | 8,740 | $5.37 B |
| 03/24/2025 | $16.14 | $16.14 (0%) | $16.18 | $16.08 | 39,200 | $5.34 B |
| 03/21/2025 | $16.01 | $16.12 (0.69%) | $16.15 | $16.01 | 6,022 | $5.23 B |
| 03/20/2025 | $16.09 | $16.14 (0.31%) | $16.18 | $16.08 | 46,000 | $5.27 B |
| 03/19/2025 | $16.13 | $16.13 (0%) | $16.14 | $16.05 | 13,128 | $5.31 B |
| 03/18/2025 | $16.10 | $16.10 (0%) | $16.11 | $16.00 | 13,110 | $5.17 B |
| 03/17/2025 | $16.09 | $16.16 (0.44%) | $16.20 | $16.09 | 7,229 | $5.14 B |
| 03/14/2025 | $15.86 | $16.08 (1.39%) | $16.08 | $15.86 | 3,030 | $5.07 B |
| 03/13/2025 | $15.95 | $15.95 (0%) | $15.96 | $15.71 | 11,300 | $4.94 B |
| 03/12/2025 | $15.87 | $15.95 (0.5%) | $15.95 | $15.68 | 8,134 | $5.03 B |
| 03/11/2025 | $15.73 | $15.85 (0.76%) | $15.88 | $15.70 | 8,100 | $4.98 B |
| 03/10/2025 | $15.90 | $15.81 (-0.57%) | $15.90 | $15.70 | 11,100 | $4.81 B |
| 03/07/2025 | $15.93 | $15.95 (0.13%) | $16.07 | $15.93 | 2,232 | $4.96 B |
| 03/06/2025 | $15.99 | $16.00 (0.06%) | $16.09 | $15.89 | 10,120 | $5.03 B |
| 03/05/2025 | $16.11 | $16.08 (-0.19%) | $16.14 | $16.03 | 18,600 | $5.15 B |
| 03/04/2025 | $16.16 | $16.06 (-0.62%) | $16.16 | $15.94 | 12,700 | $5.01 B |
| 03/03/2025 | $16.28 | $16.19 (-0.55%) | $16.32 | $16.09 | 22,008 | $5.20 B |
| 02/28/2025 | $16.45 | $16.22 (-1.4%) | $16.45 | $16.02 | 120,909 | $5.31 B |
| 02/27/2025 | $16.43 | $16.38 (-0.3%) | $16.48 | $16.36 | 2,513 | $5.20 B |
| 02/26/2025 | $16.50 | $16.51 (0.06%) | $16.60 | $16.37 | 8,600 | $5.20 B |
| 02/25/2025 | $16.45 | $16.49 (0.24%) | $16.55 | $16.38 | 14,000 | $5.15 B |
| 02/24/2025 | $16.28 | $16.31 (0.18%) | $16.31 | $16.12 | 7,203 | $5.16 B |
| 02/21/2025 | $16.16 | $16.18 (0.12%) | $16.23 | $16.05 | 8,600 | $5.17 B |
| 02/20/2025 | $16.19 | $16.17 (-0.12%) | $16.32 | $16.06 | 10,517 | $5.23 B |
| 02/19/2025 | $16.40 | $16.28 (-0.73%) | $16.40 | $16.06 | 8,300 | $5.27 B |
| 02/18/2025 | $16.43 | $16.35 (-0.49%) | $16.49 | $16.24 | 17,300 | $5.33 B |
| 02/14/2025 | $16.56 | $16.43 (-0.79%) | $16.56 | $16.37 | 1,821 | $5.29 B |
| 02/13/2025 | $16.43 | $16.52 (0.55%) | $16.53 | $16.35 | 4,038 | $5.24 B |
| 02/12/2025 | $16.20 | $16.28 (0.49%) | $16.32 | $16.01 | 6,900 | $5.19 B |
| 02/11/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.25 | 2,500 | $5.38 B |
| 02/10/2025 | $16.30 | $16.47 (1.04%) | $16.47 | $16.30 | 900 | $5.29 B |
| 02/07/2025 | $16.33 | $16.21 (-0.73%) | $16.40 | $16.12 | 10,500 | $5.38 B |
| 02/06/2025 | $16.37 | $16.42 (0.31%) | $16.49 | $16.37 | 21,931 | $5.50 B |
| 02/05/2025 | $16.32 | $16.40 (0.49%) | $16.42 | $16.32 | 3,800 | $5.49 B |
| 02/04/2025 | $16.10 | $16.25 (0.93%) | $16.27 | $16.10 | 7,500 | $5.47 B |
| 02/03/2025 | $16.13 | $16.14 (0.06%) | $16.25 | $16.11 | 7,900 | $5.53 B |
| 01/31/2025 | $16.47 | $16.24 (-1.4%) | $16.47 | $16.15 | 5,700 | $5.66 B |
| 01/30/2025 | $16.23 | $16.46 (1.42%) | $16.49 | $16.23 | 4,300 | $5.71 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.
