5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
+0.12%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-1.73%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.61 | $24.30 (-1.26%) | $24.61 | $24.24 | 48.30 K | $8.99 B |
| 01/29/2026 | $24.55 | $24.51 (-0.16%) | $24.56 | $24.43 | 27.10 K | $8.98 B |
| 01/28/2026 | $24.51 | $24.54 (0.12%) | $24.57 | $24.46 | 13.13 K | $9.00 B |
| 01/27/2026 | $24.59 | $24.58 (-0.04%) | $24.59 | $24.48 | 26.53 K | $8.83 B |
| 01/26/2026 | $24.57 | $24.57 (0%) | $24.58 | $24.51 | 40.85 K | $8.98 B |
| 01/23/2026 | $24.51 | $24.50 (-0.04%) | $24.51 | $24.37 | 20.60 K | $9.18 B |
| 01/22/2026 | $24.42 | $24.47 (0.2%) | $24.47 | $24.36 | 31.71 K | $9.46 B |
| 01/21/2026 | $24.31 | $24.33 (0.08%) | $24.35 | $24.26 | 44.20 K | $9.41 B |
| 01/20/2026 | $24.32 | $24.31 (-0.04%) | $24.32 | $24.20 | 32.02 K | $9.15 B |
| 01/16/2026 | $24.29 | $24.37 (0.33%) | $24.40 | $24.29 | 31.20 K | $9.36 B |
| 01/15/2026 | $24.33 | $24.34 (0.04%) | $24.39 | $24.24 | 25.60 K | $9.25 B |
| 01/14/2026 | $24.21 | $24.26 (0.21%) | $24.28 | $24.18 | 36.11 K | $9.05 B |
| 01/13/2026 | $24.30 | $24.19 (-0.45%) | $24.33 | $24.18 | 43.10 K | $8.92 B |
| 01/12/2026 | $24.30 | $24.31 (0.04%) | $24.32 | $24.07 | 42.22 K | $8.96 B |
| 01/09/2026 | $24.40 | $24.30 (-0.41%) | $24.40 | $24.22 | 51.30 K | $8.84 B |
| 01/08/2026 | $24.36 | $24.30 (-0.25%) | $24.36 | $24.25 | 47.40 K | $8.82 B |
| 01/07/2026 | $24.44 | $24.32 (-0.49%) | $24.44 | $24.22 | 25.70 K | $8.83 B |
| 01/06/2026 | $24.52 | $24.29 (-0.94%) | $24.52 | $24.25 | 17.30 K | $8.91 B |
| 01/05/2026 | $24.35 | $24.42 (0.29%) | $24.63 | $24.35 | 40.00 K | $8.71 B |
| 01/02/2026 | $24.31 | $24.35 (0.16%) | $24.46 | $24.26 | 52.22 K | $8.29 B |
| 12/31/2025 | $24.26 | $24.30 (0.16%) | $24.31 | $24.16 | 26.80 K | $8.27 B |
| 12/30/2025 | $24.30 | $24.24 (-0.25%) | $24.33 | $24.14 | 16.60 K | $8.33 B |
| 12/29/2025 | $24.22 | $24.23 (0.04%) | $24.31 | $24.15 | 30.60 K | $8.38 B |
| 12/26/2025 | $24.72 | $24.71 (-0.04%) | $24.74 | $24.62 | 11.21 K | $8.50 B |
| 12/24/2025 | $24.56 | $24.71 (0.61%) | $24.72 | $24.56 | 7.02 K | $8.36 B |
| 12/23/2025 | $24.82 | $24.64 (-0.73%) | $24.88 | $24.57 | 35.42 K | $8.39 B |
| 12/22/2025 | $24.87 | $24.84 (-0.12%) | $24.94 | $24.72 | 28.64 K | $8.26 B |
| 12/19/2025 | $24.81 | $24.93 (0.48%) | $24.95 | $24.79 | 148.60 K | $8.01 B |
| 12/18/2025 | $24.82 | $24.83 (0.04%) | $24.84 | $24.82 | 45.44 K | $7.89 B |
| 12/17/2025 | $24.87 | $24.85 (-0.08%) | $24.87 | $24.79 | 24.20 K | $7.79 B |
| 12/16/2025 | $24.66 | $24.79 (0.53%) | $24.79 | $24.66 | 37.30 K | $7.84 B |
| 12/15/2025 | $24.80 | $24.77 (-0.12%) | $24.86 | $24.48 | 51.50 K | $7.90 B |
| 12/12/2025 | $24.72 | $24.64 (-0.32%) | $24.78 | $24.57 | 50.40 K | $7.96 B |
| 12/11/2025 | $24.64 | $24.72 (0.32%) | $24.72 | $24.55 | 29.64 K | $8.04 B |
| 12/10/2025 | $24.33 | $24.54 (0.86%) | $24.55 | $24.20 | 49.40 K | $8.02 B |
| 12/09/2025 | $24.18 | $24.25 (0.29%) | $24.26 | $24.11 | 26.10 K | $7.78 B |
| 12/08/2025 | $24.08 | $24.19 (0.46%) | $24.25 | $24.02 | 188.50 K | $7.76 B |
| 12/05/2025 | $24.05 | $24.00 (-0.21%) | $24.14 | $23.90 | 63.31 K | $7.84 B |
| 12/04/2025 | $24.15 | $24.00 (-0.62%) | $24.15 | $23.95 | 43.42 K | $7.80 B |
| 12/03/2025 | $24.07 | $24.09 (0.08%) | $24.14 | $24.03 | 34.43 K | $7.79 B |
| 12/02/2025 | $24.27 | $24.00 (-1.11%) | $24.27 | $23.92 | 83.30 K | $7.64 B |
| 12/01/2025 | $24.38 | $24.18 (-0.82%) | $24.51 | $24.16 | 24.90 K | $7.68 B |
| 11/28/2025 | $24.47 | $24.38 (-0.37%) | $24.47 | $24.38 | 7.20 K | $7.72 B |
| 11/26/2025 | $24.49 | $24.38 (-0.45%) | $24.49 | $24.33 | 14.82 K | $7.68 B |
| 11/25/2025 | $24.30 | $24.35 (0.21%) | $24.46 | $24.15 | 25.80 K | $7.64 B |
| 11/24/2025 | $24.21 | $24.15 (-0.25%) | $24.33 | $24.13 | 23.43 K | $7.55 B |
| 11/21/2025 | $23.97 | $24.07 (0.42%) | $24.30 | $23.91 | 20.50 K | $7.37 B |
| 11/20/2025 | $24.28 | $23.89 (-1.61%) | $24.29 | $23.89 | 20.90 K | $7.26 B |
| 11/19/2025 | $24.29 | $24.14 (-0.62%) | $24.29 | $24.14 | 29.83 K | $7.29 B |
| 11/18/2025 | $24.31 | $24.24 (-0.29%) | $24.35 | $24.15 | 36.20 K | $7.19 B |
| 11/17/2025 | $24.51 | $24.26 (-1.02%) | $24.54 | $24.20 | 19.60 K | $7.21 B |
| 11/14/2025 | $24.39 | $24.40 (0.04%) | $24.55 | $24.30 | 17.93 K | $7.41 B |
| 11/13/2025 | $24.54 | $24.31 (-0.94%) | $24.54 | $24.28 | 13.64 K | $7.44 B |
| 11/12/2025 | $24.68 | $24.50 (-0.73%) | $24.68 | $24.45 | 20.40 K | $7.60 B |
| 11/11/2025 | $24.73 | $24.56 (-0.69%) | $24.75 | $24.53 | 14.90 K | $7.39 B |
| 11/10/2025 | $24.71 | $24.64 (-0.28%) | $24.79 | $24.49 | 16.52 K | $7.45 B |
| 11/07/2025 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.45 | 40.63 K | $7.44 B |
| 11/06/2025 | $24.64 | $24.69 (0.2%) | $24.69 | $24.32 | 21.23 K | $7.43 B |
| 11/05/2025 | $24.49 | $24.59 (0.41%) | $24.61 | $24.42 | 9.90 K | $7.37 B |
| 11/04/2025 | $24.26 | $24.44 (0.74%) | $24.44 | $24.23 | 30.61 K | $7.22 B |
| 11/03/2025 | $24.55 | $24.45 (-0.41%) | $24.55 | $24.30 | 28.72 K | $7.36 B |
| 10/31/2025 | $24.65 | $24.42 (-0.93%) | $24.65 | $24.32 | 43.50 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.
