Affiliated Managers Group Inc $211.15

up +0.87


29/8/2014 04:00 PM  |  NYSE : AMG  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMG historical data

Date Open High Low Close Volume
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
6/3/2014189.45190.93188.17190.70411,922
6/2/2014189.27190.57185.73190.38380,568
5/30/2014188.82189.60186.96188.60325,700
5/29/2014187.15189.68186.09189.65346,189
5/28/2014190.78191.45186.53186.53711,713
5/27/2014190.78191.96189.56190.74282,648
5/23/2014189.77191.50189.24189.85397,175
5/22/2014187.17190.78186.50189.83528,206
5/21/2014185.42188.46185.20186.26489,853
5/20/2014187.72187.72183.50184.37467,558
5/19/2014184.46188.60183.55188.50419,522
5/16/2014186.70186.73183.52185.03333,749
5/15/2014189.30189.80183.38185.89436,157
5/14/2014192.60193.82190.30190.46212,989
5/13/2014195.83196.18192.84193.34272,370
5/12/2014193.05196.18192.81195.68297,772
5/9/2014192.68192.71190.01191.68418,758
5/8/2014195.15197.70191.84192.20547,641
5/7/2014193.63196.06190.96196.04416,318
5/6/2014195.44195.44192.38192.64262,589
5/5/2014195.03196.08193.23195.70261,383
5/2/2014195.66197.13194.43196.96403,659
5/1/2014199.10199.10195.52195.87441,026
4/30/2014194.91198.76193.19198.20753,781
4/29/2014190.13198.77189.99195.111,325,601
4/28/2014183.94183.94176.85179.77681,765
4/25/2014185.10185.52182.41182.49276,952
4/24/2014187.76187.76184.59185.69222,210
4/23/2014186.47187.47185.43185.91348,974
4/22/2014185.55187.48185.27186.34250,107
4/21/2014185.27186.87184.79185.26242,374
4/17/2014185.13187.41184.43186.64329,483
4/16/2014183.64185.20182.71184.95311,445
4/15/2014181.91183.39178.13181.98360,291
4/14/2014181.24182.60179.16181.14480,407
4/11/2014179.29182.13177.92179.30501,809
4/10/2014191.91192.99182.01182.031,029,942
4/9/2014192.86194.22189.94192.29351,802
Trading Center