$218.02 -1.91 (%) Affiliated Managers Group Inc - NYSE

Apr. 17, 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
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
12/29/2014213.50215.43212.53214.19177,588
12/26/2014213.83215.52213.56213.76177,475
12/24/2014214.11215.77212.92213.80117,172
12/23/2014214.54216.49213.97214.07216,812
12/22/2014212.99213.80210.96213.76287,390
12/19/2014213.65214.09208.07211.16651,407
12/18/2014206.70212.26206.00212.13571,348
12/17/2014191.60202.94191.17202.54962,273
12/16/2014191.44193.98189.25189.53624,086
12/15/2014196.62198.27191.86193.26410,500
12/12/2014202.28203.00194.77194.80567,503
12/11/2014203.83205.51201.80203.82567,230
12/10/2014205.80206.83201.69201.98420,353
12/9/2014203.19206.31202.46206.09321,432
12/8/2014206.58209.25205.38206.29469,381
12/5/2014203.53206.24203.12206.00275,189
12/4/2014203.65203.65201.39202.85296,301
12/3/2014201.27203.89200.88203.63395,850
12/2/2014201.61203.04200.93202.13572,330
12/1/2014201.94203.13198.75201.94523,046
11/28/2014203.92204.38202.61203.59171,359
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center