$203.17 -0.39 (%) Affiliated Managers Group Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMG historical data

Date Open High Low Close Volume
11/26/2014203.71204.45202.37203.17386,786
11/25/2014203.19204.03200.80203.56399,427
11/24/2014202.06203.53200.19203.32332,525
11/21/2014200.73202.00199.60200.94362,648
11/20/2014196.29200.16196.20198.93254,868
11/19/2014196.82198.31195.83197.95211,842
11/18/2014195.39198.24195.39197.76252,839
11/17/2014196.61196.61194.63195.46180,503
11/14/2014198.74199.81196.77196.94180,333
11/13/2014200.29201.15197.78199.01261,910
11/12/2014198.30201.00198.21200.23383,203
11/11/2014196.53199.15196.12199.07379,368
11/10/2014197.19199.18194.76196.16446,404
11/7/2014195.68198.19195.28196.70382,801
11/6/2014191.86195.53190.53195.20662,390
11/5/2014193.26193.76188.52191.23715,804
11/4/2014192.00192.83190.26191.95514,790
11/3/2014200.00203.32192.02193.17811,691
10/31/2014200.59201.84198.42199.79612,747
10/30/2014195.92198.07195.92196.96309,760
10/29/2014197.95198.97195.49196.99344,555
10/28/2014195.24197.14193.71197.13317,061
10/27/2014191.22193.93189.16193.62601,824
10/24/2014190.12192.00188.57191.58419,896
10/23/2014189.44191.54188.88190.28400,933
10/22/2014191.00191.00186.63186.69365,402
10/21/2014187.05191.47186.97191.40593,064
10/20/2014184.15186.42183.44185.68387,004
10/17/2014183.50186.27183.46185.15546,931
10/16/2014176.95182.10175.32181.26622,609
10/15/2014180.73181.83174.43181.11871,185
10/14/2014186.09187.16183.86184.97453,129
10/13/2014190.10191.02185.00185.36763,408
10/10/2014192.77193.64189.69190.38858,875
10/9/2014198.24198.37192.12193.25672,700
10/8/2014194.51199.65193.43199.58533,724
10/7/2014196.95197.84194.54195.18629,694
10/6/2014199.89200.89197.18198.74224,731
10/3/2014198.49199.85197.69198.77258,817
10/2/2014194.81197.32192.55196.79452,727
10/1/2014200.11200.33193.68195.40756,327
9/30/2014201.29202.56200.03200.36418,654
9/29/2014199.09201.17198.11200.82380,021
9/26/2014201.24203.03200.38201.99394,024
9/25/2014203.59203.72200.00200.38265,217
9/24/2014202.61204.61202.26204.48327,827
9/23/2014204.86206.51202.83202.97298,182
9/22/2014208.35208.35204.92205.36214,618
9/19/2014211.18211.32207.17208.54376,654
9/18/2014208.17209.89207.81209.50376,631
9/17/2014205.35208.68204.72206.94357,259
9/16/2014204.02205.10200.94204.91447,213
9/15/2014205.17205.17202.50204.06246,317
9/12/2014205.91205.96204.25205.78350,033
9/11/2014204.99206.21204.59205.51372,328
9/10/2014208.76209.54206.47206.73456,590
9/9/2014210.80210.84207.01207.71359,172
9/8/2014209.95212.14209.95211.22198,878
9/5/2014210.38211.27208.66211.18216,806
9/4/2014211.65213.54209.90210.80217,077
9/3/2014211.49213.41210.76211.54219,957
9/2/2014212.23213.15210.17211.15307,826
8/29/2014211.08212.12209.33211.15266,235
8/28/2014210.15210.92208.72210.28272,091
8/27/2014213.98214.41210.63211.30385,787
8/26/2014206.00214.35206.00213.231,117,306
8/25/2014202.20204.43201.30204.25304,666
8/22/2014201.15202.55199.73200.84277,910
8/21/2014200.22201.06199.77200.80374,821
8/20/2014199.08200.52198.59200.19308,151
8/19/2014201.33201.40199.74200.02248,741
8/18/2014199.67201.27199.63200.69208,330
8/15/2014199.70199.78195.97197.98326,644
8/14/2014197.86199.57197.86198.86294,763
8/13/2014198.23198.52196.74197.87251,716
8/12/2014196.37197.89195.90196.93288,355
8/11/2014197.29198.63196.23197.47254,547
8/8/2014194.98196.67193.07196.59234,917
8/7/2014196.06196.65193.71194.16258,233
8/6/2014192.59197.02192.34194.78405,942
8/5/2014195.30196.05192.52193.53489,583
8/4/2014196.71197.53195.58196.88523,461
8/1/2014198.32199.24193.49195.58603,028
7/31/2014203.32204.26198.70199.25660,244
7/30/2014208.89208.89202.34205.47389,411
7/29/2014208.88208.89202.62204.08548,893
7/28/2014205.13207.24204.49206.42518,223
7/25/2014205.28207.33204.73205.14238,779
7/24/2014208.22208.43206.32206.81226,553
7/23/2014207.23209.01206.36206.67252,114
7/22/2014206.92208.60205.92207.21336,440
7/21/2014203.85205.60203.16205.22217,321
7/18/2014203.13206.48202.52205.53374,307
7/17/2014204.19207.11201.86202.24414,940
7/16/2014206.26209.47204.55205.54246,198
7/15/2014204.46206.82203.69205.06389,384
7/14/2014206.26206.26204.12204.77360,123
7/11/2014202.77204.61202.32203.91259,082
7/10/2014201.46203.55200.65202.82497,839
7/9/2014207.92208.01204.70205.52790,099
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center