$190.28 0.00 (%) Affiliated Managers Group Inc - NYSE

Oct. 23, 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
10/23/2014189.44191.54188.88190.28400,933
10/22/2014191.00191.00186.63186.69365,402
10/21/2014187.05191.47186.97191.40593,064
10/20/2014184.15186.42183.44185.68386,993
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
7/8/2014206.40206.83204.19205.70511,159
7/7/2014207.90208.71206.01206.65446,507
7/3/2014206.72208.94205.68208.66269,080
7/2/2014204.88206.50204.22205.77538,234
7/1/2014207.45208.26205.16205.28800,292
6/30/2014201.84205.93201.84205.408,628,523
6/27/2014199.69203.06199.32202.45802,704
6/26/2014204.47204.68200.22200.55690,526
6/25/2014201.62205.34201.03203.98972,139
6/24/2014202.21204.94201.37201.56352,420
6/23/2014203.27204.50201.75203.38332,761
6/20/2014202.16203.67201.68203.38746,840
6/19/2014203.73204.62200.47201.73272,111
6/18/2014204.07204.07200.67202.87423,576
6/17/2014199.90204.88199.90203.59519,018
6/16/2014196.97201.09196.89200.92611,612
6/13/2014198.82198.92196.29196.97260,322
6/12/2014198.37199.92197.58197.94346,853
6/11/2014198.89199.39197.57199.26259,407
6/10/2014200.04200.19198.63200.17237,273
6/9/2014200.90202.29200.17201.02366,229
6/6/2014198.81202.12197.70201.58624,001
6/5/2014194.69198.80192.79198.55678,715
6/4/2014190.30194.01188.97193.75468,253
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center