5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-6.51%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
-3.00%
1 YEAR PERFORMANCE
-10.09%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $6.84 B |
| 10/29/2025 | $16.22 | $16.15 (-0.43%) | $16.22 | $16.10 | 2.20 K | $6.88 B |
| 10/28/2025 | $16.20 | $16.21 (0.06%) | $16.26 | $16.20 | 6.50 K | $6.95 B |
| 10/27/2025 | $16.19 | $16.16 (-0.19%) | $16.24 | $16.16 | 2.20 K | $6.99 B |
| 10/24/2025 | $16.07 | $16.12 (0.31%) | $16.14 | $16.07 | 2.75 K | $6.94 B |
| 10/23/2025 | $16.00 | $16.09 (0.56%) | $16.12 | $16.00 | 4.40 K | $6.91 B |
| 10/22/2025 | $16.18 | $16.16 (-0.12%) | $16.18 | $15.91 | 7.62 K | $6.85 B |
| 10/21/2025 | $16.16 | $16.19 (0.19%) | $16.24 | $16.16 | 3.60 K | $6.90 B |
| 10/20/2025 | $16.10 | $16.18 (0.5%) | $16.18 | $16.07 | 5.21 K | $7.03 B |
| 10/17/2025 | $16.01 | $16.03 (0.12%) | $16.03 | $16.01 | 3.60 K | $6.81 B |
| 10/16/2025 | $16.03 | $15.95 (-0.5%) | $16.03 | $15.90 | 6.13 K | $6.76 B |
| 10/15/2025 | $15.87 | $15.98 (0.69%) | $16.01 | $15.80 | 11.20 K | $6.90 B |
| 10/14/2025 | $15.61 | $15.84 (1.47%) | $15.86 | $15.61 | 4.10 K | $6.91 B |
| 10/13/2025 | $15.82 | $15.88 (0.38%) | $15.89 | $15.76 | 4.60 K | $6.84 B |
| 10/10/2025 | $15.88 | $15.78 (-0.63%) | $16.06 | $15.65 | 14.21 K | $6.67 B |
| 10/09/2025 | $16.03 | $15.85 (-1.12%) | $16.03 | $15.79 | 10.90 K | $6.99 B |
| 10/08/2025 | $16.04 | $15.97 (-0.44%) | $16.04 | $15.91 | 7.03 K | $7.00 B |
| 10/07/2025 | $16.01 | $16.02 (0.06%) | $16.05 | $15.97 | 8.34 K | $6.93 B |
| 10/06/2025 | $16.06 | $16.03 (-0.19%) | $16.12 | $16.01 | 4.70 K | $7.08 B |
| 10/03/2025 | $16.11 | $16.12 (0.06%) | $16.22 | $16.11 | 5.30 K | $7.02 B |
| 10/02/2025 | $16.25 | $16.15 (-0.62%) | $16.32 | $16.11 | 11.63 K | $6.84 B |
| 10/01/2025 | $16.04 | $16.29 (1.56%) | $16.29 | $16.04 | 9.70 K | $6.68 B |
| 09/30/2025 | $16.11 | $16.08 (-0.19%) | $16.24 | $15.94 | 32.70 K | $6.89 B |
| 09/29/2025 | $16.20 | $16.26 (0.37%) | $16.32 | $16.19 | 5.10 K | $6.90 B |
| 09/26/2025 | $16.50 | $16.59 (0.55%) | $16.61 | $16.47 | 6.33 K | $6.91 B |
| 09/25/2025 | $16.51 | $16.54 (0.18%) | $16.57 | $16.51 | 3.34 K | $6.87 B |
| 09/24/2025 | $16.69 | $16.51 (-1.08%) | $16.69 | $16.33 | 6.90 K | $6.86 B |
| 09/23/2025 | $16.60 | $16.55 (-0.3%) | $16.68 | $16.50 | 4.70 K | $6.99 B |
| 09/22/2025 | $16.61 | $16.68 (0.42%) | $16.68 | $16.58 | 2.60 K | $7.05 B |
| 09/19/2025 | $16.63 | $16.65 (0.12%) | $16.65 | $16.55 | 1.82 K | $7.02 B |
| 09/18/2025 | $16.94 | $16.66 (-1.65%) | $16.94 | $16.61 | 4.50 K | $7.06 B |
| 09/17/2025 | $16.79 | $16.84 (0.3%) | $16.84 | $16.60 | 5.80 K | $6.89 B |
| 09/16/2025 | $16.66 | $16.78 (0.72%) | $16.79 | $16.63 | 3.42 K | $6.79 B |
| 09/15/2025 | $16.61 | $16.69 (0.48%) | $16.69 | $16.60 | 3.70 K | $6.79 B |
| 09/12/2025 | $16.77 | $16.65 (-0.72%) | $16.77 | $16.65 | 2.40 K | $6.82 B |
| 09/11/2025 | $16.56 | $16.70 (0.85%) | $16.89 | $16.56 | 7.40 K | $6.82 B |
| 09/10/2025 | $16.54 | $16.55 (0.06%) | $16.59 | $16.50 | 2.74 K | $6.72 B |
| 09/09/2025 | $16.57 | $16.50 (-0.42%) | $16.59 | $16.41 | 10.52 K | $6.70 B |
| 09/08/2025 | $16.54 | $16.70 (0.97%) | $16.71 | $16.47 | 8.10 K | $6.68 B |
| 09/05/2025 | $16.49 | $16.58 (0.55%) | $16.60 | $16.34 | 7.70 K | $6.66 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.
