$224.88 -0.58 (%) Affiliated Managers Group Inc - NYSE

May. 22, 2015 | 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
5/22/2015225.21226.31224.08224.88150,957
5/21/2015224.77226.35224.77225.46195,189
5/20/2015224.29226.90223.06225.71284,197
5/19/2015225.00225.42223.42224.34228,278
5/18/2015222.20225.65222.20224.80225,618
5/15/2015223.77224.73221.10222.40250,116
5/14/2015222.59224.26221.28223.37241,645
5/13/2015220.83221.52219.63220.96437,526
5/12/2015221.96222.11219.49221.00258,778
5/11/2015223.86224.94222.82223.04283,813
5/8/2015224.61227.76222.11223.47425,156
5/7/2015221.64222.63219.98221.54333,835
5/6/2015223.93224.03219.05220.92390,652
5/5/2015225.90227.48222.29223.71545,488
5/4/2015227.76228.01225.49226.79284,420
5/1/2015228.02228.68225.52226.45414,694
4/30/2015225.63227.89224.57226.13686,389
4/29/2015227.03230.63225.28225.40835,092
4/28/2015223.60228.91219.24228.02530,496
4/27/2015223.02226.02222.41222.69432,668
4/24/2015221.57223.15220.72222.35265,867
4/23/2015221.22222.73219.83222.18198,129
4/22/2015220.25221.39218.14221.04182,845
4/21/2015220.47222.42219.16220.24246,832
4/20/2015219.92220.58218.14220.00218,609
4/17/2015217.76218.92216.36218.02359,132
4/16/2015219.08220.50217.56219.93223,260
4/15/2015220.13221.40219.27219.51292,287
4/14/2015218.02221.16217.65219.86424,445
4/13/2015216.97220.31216.61219.10405,892
4/10/2015218.62219.26215.65217.70373,656
4/9/2015215.50218.86214.25218.70289,082
4/8/2015215.22216.22214.31215.74208,798
4/7/2015214.91216.06214.17214.17272,770
4/6/2015212.31215.95211.98215.14376,640
4/2/2015213.55215.73213.02214.24273,083
4/1/2015215.18216.45213.66214.49406,771
3/31/2015214.77216.91214.70214.78390,425
3/30/2015215.31218.02214.44216.61270,415
3/27/2015214.47216.02212.50213.92286,003
3/26/2015213.09216.98211.81215.14369,165
3/25/2015217.12217.26213.62213.89326,350
3/24/2015218.57219.90217.11217.11247,331
3/23/2015219.75221.46219.23219.23349,875
3/20/2015214.53219.74213.36219.29545,116
3/19/2015216.06217.15212.87213.44330,246
3/18/2015212.39217.49211.54216.42436,301
3/17/2015212.38213.67211.68212.81516,308
3/16/2015211.91214.12211.25213.86479,986
3/13/2015212.76213.99209.20210.86431,978
3/12/2015210.64213.98210.64213.82290,382
3/11/2015208.73210.55208.14209.26296,798
3/10/2015212.35213.66208.72208.91408,063
3/9/2015214.26215.48213.21214.56241,341
3/6/2015214.91220.06213.87214.39643,515
3/5/2015214.05216.07212.89215.81312,450
3/4/2015215.53215.53212.66212.75419,251
3/3/2015216.97218.79215.60217.04228,088
3/2/2015216.81218.95216.38217.99495,474
2/27/2015219.30220.19216.31216.42221,627
2/26/2015217.93219.57217.93219.05276,750
2/25/2015217.28219.34217.28218.43282,686
2/24/2015216.54219.84216.54218.12416,982
2/23/2015218.47218.47214.89215.85402,565
2/20/2015216.70219.03215.62218.31414,319
2/19/2015215.91218.23215.54217.57312,794
2/18/2015216.50219.22216.16216.63451,100
2/17/2015215.28217.73215.28217.33319,279
2/13/2015214.33216.38213.82215.77379,023
2/12/2015214.17214.84213.47214.56349,979
2/11/2015213.50214.25211.75212.98475,007
2/10/2015217.00217.88212.93213.25691,636
2/9/2015213.55215.04211.47214.75347,844
2/6/2015214.35215.82212.64214.45426,249
2/5/2015210.73214.18209.75212.94329,343
2/4/2015210.00211.59208.75209.52387,550
2/3/2015209.87211.51206.75210.96634,715
2/2/2015205.02207.28203.50207.22334,304
1/30/2015202.41208.95202.41205.52551,871
1/29/2015206.22207.77204.45205.11474,762
1/28/2015207.44211.44205.38205.61659,868
1/27/2015205.00207.92200.97204.85826,552
1/26/2015205.60210.70205.38210.25324,394
1/23/2015210.49211.19206.33206.54337,088
1/22/2015203.83211.08202.05210.59638,297
1/21/2015196.64202.81196.46202.43570,324
1/20/2015197.32198.90195.15197.79463,432
1/16/2015193.36195.49191.36195.39425,334
1/15/2015198.15198.39194.04194.37359,531
1/14/2015199.12200.10194.19198.04440,462
1/13/2015203.95206.94199.24201.17364,027
1/12/2015205.30205.30200.37201.59284,468
1/9/2015205.24206.24201.95205.34472,396
1/8/2015205.45206.88204.30205.37454,343
1/7/2015201.14205.41200.91203.30436,116
1/6/2015202.73204.15196.76198.43808,345
1/5/2015208.10208.10201.75202.80511,598
1/2/2015213.76213.76207.74210.43333,258
12/31/2014214.65215.24212.11212.24247,051
12/30/2014214.03214.92212.91213.33282,865
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center