5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
-4.60%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.69 | $15.59 (-0.64%) | $15.70 | $15.55 | 6.56 K | $8.98 B |
| 01/28/2026 | $15.68 | $15.69 (0.06%) | $15.69 | $15.61 | 4.51 K | $9.00 B |
| 01/27/2026 | $15.67 | $15.72 (0.32%) | $15.75 | $15.67 | 6.40 K | $8.83 B |
| 01/26/2026 | $15.76 | $15.73 (-0.19%) | $15.77 | $15.68 | 12.73 K | $8.98 B |
| 01/23/2026 | $15.71 | $15.69 (-0.13%) | $15.75 | $15.66 | 3.50 K | $9.18 B |
| 01/22/2026 | $15.67 | $15.74 (0.45%) | $15.78 | $15.66 | 5.00 K | $9.46 B |
| 01/21/2026 | $15.60 | $15.70 (0.64%) | $15.74 | $15.54 | 18.64 K | $9.41 B |
| 01/20/2026 | $15.53 | $15.62 (0.58%) | $15.65 | $15.52 | 13.81 K | $9.15 B |
| 01/16/2026 | $15.82 | $15.74 (-0.51%) | $15.83 | $15.70 | 8.20 K | $9.36 B |
| 01/15/2026 | $15.68 | $15.80 (0.77%) | $15.85 | $15.68 | 9.70 K | $9.25 B |
| 01/14/2026 | $15.53 | $15.72 (1.22%) | $15.72 | $15.53 | 27.24 K | $9.05 B |
| 01/13/2026 | $15.49 | $15.55 (0.39%) | $15.60 | $15.48 | 14.72 K | $8.92 B |
| 01/12/2026 | $15.53 | $15.52 (-0.06%) | $15.55 | $15.34 | 6.80 K | $8.96 B |
| 01/09/2026 | $15.42 | $15.54 (0.78%) | $15.54 | $15.41 | 10.42 K | $8.84 B |
| 01/08/2026 | $15.40 | $15.44 (0.26%) | $15.47 | $15.40 | 6.60 K | $8.82 B |
| 01/07/2026 | $15.53 | $15.47 (-0.39%) | $15.53 | $15.43 | 5.33 K | $8.83 B |
| 01/06/2026 | $15.54 | $15.52 (-0.13%) | $15.55 | $15.44 | 2.34 K | $8.91 B |
| 01/05/2026 | $15.62 | $15.58 (-0.26%) | $15.69 | $15.50 | 12.60 K | $8.71 B |
| 01/02/2026 | $15.42 | $15.52 (0.65%) | $15.54 | $15.39 | 6.70 K | $8.29 B |
| 12/31/2025 | $15.27 | $15.37 (0.65%) | $15.37 | $15.27 | 5.10 K | $8.27 B |
| 12/30/2025 | $15.30 | $15.34 (0.26%) | $15.34 | $15.27 | 7.65 K | $8.33 B |
| 12/29/2025 | $15.38 | $15.35 (-0.2%) | $15.38 | $15.28 | 6.90 K | $8.38 B |
| 12/26/2025 | $15.65 | $15.63 (-0.13%) | $15.65 | $15.59 | 3.00 K | $8.50 B |
| 12/24/2025 | $15.58 | $15.62 (0.26%) | $15.62 | $15.54 | 6.80 K | $8.36 B |
| 12/23/2025 | $15.69 | $15.62 (-0.45%) | $15.75 | $15.57 | 16.94 K | $8.39 B |
| 12/22/2025 | $15.83 | $15.77 (-0.38%) | $15.83 | $15.70 | 5.12 K | $8.26 B |
| 12/19/2025 | $15.84 | $15.83 (-0.06%) | $15.87 | $15.70 | 4.15 K | $8.01 B |
| 12/18/2025 | $15.72 | $15.74 (0.13%) | $15.79 | $15.68 | 7.70 K | $7.89 B |
| 12/17/2025 | $15.85 | $15.72 (-0.82%) | $15.85 | $15.70 | 8.30 K | $7.79 B |
| 12/16/2025 | $15.70 | $15.85 (0.96%) | $15.86 | $15.70 | 18.60 K | $7.84 B |
| 12/15/2025 | $15.70 | $15.75 (0.32%) | $15.85 | $15.70 | 30.44 K | $7.90 B |
| 12/12/2025 | $15.65 | $15.70 (0.32%) | $15.81 | $15.55 | 7.84 K | $7.96 B |
| 12/11/2025 | $15.58 | $15.78 (1.28%) | $15.81 | $15.58 | 18.62 K | $8.04 B |
| 12/10/2025 | $15.54 | $15.58 (0.26%) | $15.62 | $15.41 | 17.23 K | $8.02 B |
| 12/09/2025 | $15.34 | $15.48 (0.91%) | $15.50 | $15.34 | 23.20 K | $7.78 B |
| 12/08/2025 | $15.37 | $15.34 (-0.2%) | $15.45 | $15.31 | 15.51 K | $7.76 B |
| 12/05/2025 | $15.46 | $15.39 (-0.45%) | $15.53 | $15.31 | 24.90 K | $7.84 B |
| 12/04/2025 | $15.59 | $15.51 (-0.51%) | $15.59 | $15.47 | 13.33 K | $7.80 B |
| 12/03/2025 | $15.55 | $15.67 (0.77%) | $15.67 | $15.43 | 4.42 K | $7.79 B |
| 12/02/2025 | $15.60 | $15.57 (-0.19%) | $15.65 | $15.49 | 12.10 K | $7.64 B |
| 12/01/2025 | $15.56 | $15.60 (0.26%) | $15.69 | $15.54 | 10.85 K | $7.68 B |
| 11/28/2025 | $15.66 | $15.72 (0.38%) | $15.76 | $15.62 | 5.10 K | $7.72 B |
| 11/26/2025 | $15.65 | $15.69 (0.26%) | $15.74 | $15.60 | 15.80 K | $7.68 B |
| 11/25/2025 | $15.66 | $15.67 (0.06%) | $15.70 | $15.60 | 6.01 K | $7.64 B |
| 11/24/2025 | $15.60 | $15.65 (0.32%) | $15.70 | $15.56 | 8.12 K | $7.55 B |
| 11/21/2025 | $15.46 | $15.60 (0.91%) | $15.64 | $15.42 | 19.20 K | $7.37 B |
| 11/20/2025 | $15.60 | $15.49 (-0.71%) | $15.70 | $15.36 | 13.50 K | $7.26 B |
| 11/19/2025 | $15.59 | $15.60 (0.06%) | $15.60 | $15.48 | 14.80 K | $7.29 B |
| 11/18/2025 | $15.47 | $15.58 (0.71%) | $15.62 | $15.39 | 15.21 K | $7.19 B |
| 11/17/2025 | $15.64 | $15.58 (-0.38%) | $15.67 | $15.42 | 16.10 K | $7.21 B |
| 11/14/2025 | $15.66 | $15.74 (0.51%) | $15.74 | $15.58 | 8.93 K | $7.41 B |
| 11/13/2025 | $15.77 | $15.65 (-0.76%) | $15.77 | $15.47 | 100.85 K | $7.44 B |
| 11/12/2025 | $15.92 | $15.96 (0.25%) | $15.97 | $15.85 | 12.12 K | $7.60 B |
| 11/11/2025 | $15.87 | $15.95 (0.5%) | $15.95 | $15.83 | 7.41 K | $7.39 B |
| 11/10/2025 | $15.90 | $15.91 (0.06%) | $15.92 | $15.90 | 3.41 K | $7.45 B |
| 11/07/2025 | $15.90 | $15.89 (-0.06%) | $15.90 | $15.58 | 7.42 K | $7.44 B |
| 11/06/2025 | $15.82 | $15.89 (0.44%) | $15.90 | $15.78 | 3.80 K | $7.43 B |
| 11/05/2025 | $15.66 | $15.86 (1.28%) | $15.89 | $15.66 | 7.11 K | $7.37 B |
| 11/04/2025 | $15.83 | $15.84 (0.06%) | $15.91 | $15.71 | 9.40 K | $7.22 B |
| 11/03/2025 | $15.86 | $16.00 (0.88%) | $16.06 | $15.70 | 6.60 K | $7.36 B |
| 10/31/2025 | $15.95 | $16.04 (0.56%) | $16.04 | $15.80 | 4.10 K | $6.83 B |
| 10/30/2025 | $16.02 | $16.04 (0.12%) | $16.14 | $15.90 | 10.60 K | $6.79 B |
| 10/29/2025 | $16.22 | $16.15 (-0.43%) | $16.22 | $16.10 | 2.20 K | $6.83 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.
