AFFILIATED MANAGERS GROUP $168.66

up +1.45


22/5/2013 11:22 AM  |  NYSE : AMG  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

AMG historical data

Date Open High Low Close Volume
5/21/2013 167.56 168.32 166.50 167.21 2121
5/20/2013 167.08 168.53 166.33 167.24 2528
5/17/2013 165.71 167.97 164.78 167.22 3273
5/16/2013 165.20 167.03 163.64 164.13 4495
5/15/2013 164.28 165.47 163.41 165.38 3657
5/14/2013 161.09 165.54 161.03 164.71 4829
5/13/2013 159.84 162.86 159.55 161.04 2628
5/10/2013 157.44 160.69 157.44 160.49 3459
5/9/2013 156.48 158.92 156.38 157.28 4457
5/8/2013 156.24 156.75 155.58 156.74 2805
5/7/2013 155.99 156.73 155.13 156.73 2431
5/6/2013 153.93 156.56 153.62 155.81 2914
5/3/2013 154.60 155.78 153.36 153.61 4072
5/2/2013 151.31 153.13 150.01 152.39 2524
5/1/2013 154.95 155.44 150.64 150.72 3684
4/30/2013 152.18 157.02 152.18 155.68 6393
4/29/2013 149.86 152.38 149.50 151.81 2805
4/26/2013 151.20 152.75 148.85 149.47 3492
4/25/2013 148.99 151.29 148.13 150.91 4596
4/24/2013 149.31 149.46 147.14 147.55 2676
4/23/2013 147.35 150.22 147.12 149.03 3268
4/22/2013 146.22 147.02 144.04 146.79 1611
4/19/2013 144.75 146.29 142.67 145.81 4191
4/18/2013 145.77 146.20 143.23 144.06 3160
4/17/2013 146.64 146.69 143.57 145.71 4121
4/16/2013 149.94 149.97 146.95 148.04 5569
4/15/2013 152.99 153.49 147.70 148.02 2325
4/12/2013 155.06 155.20 153.43 153.76 2834
4/11/2013 153.91 156.24 153.64 155.51 2772
4/10/2013 151.44 154.38 151.26 153.97 2662
4/9/2013 150.88 151.91 149.74 151.01 2306
4/8/2013 147.60 150.49 147.60 150.34 3134
4/5/2013 147.71 147.94 145.76 147.74 4429
4/4/2013 150.51 151.41 148.64 149.60 3346
4/3/2013 154.57 154.66 149.04 149.59 4168
4/2/2013 152.89 153.13 151.76 152.38 1808
4/1/2013 153.41 154.48 151.48 152.05 2754
3/28/2013 151.80 153.90 151.11 153.57 2474
3/27/2013 150.72 151.63 149.67 151.33 2429
3/26/2013 152.21 152.31 150.81 151.56 2989
3/25/2013 152.28 152.86 150.52 151.54 3423
3/22/2013 151.33 151.67 150.35 151.49 2067
3/21/2013 152.31 152.75 150.05 150.44 2504
3/20/2013 152.92 154.21 152.15 153.95 2424
3/19/2013 153.89 154.78 150.68 151.86 3185
3/18/2013 152.94 154.77 151.74 153.74 3458
3/15/2013 155.09 155.22 153.58 154.41 9176
3/14/2013 154.88 156.10 154.12 155.18 6619
3/13/2013 152.00 154.66 150.10 154.49 5830
3/12/2013 151.54 151.55 149.40 150.04 3058
3/11/2013 151.07 151.07 149.75 150.79 5133
3/8/2013 151.00 151.43 149.50 151.17 3639
3/7/2013 149.99 150.35 149.02 150.19 2687
3/6/2013 149.81 150.41 149.01 150.01 1703
3/5/2013 148.26 149.59 147.70 149.15 2776
3/4/2013 145.70 147.03 144.63 147.03 3241
3/1/2013 145.16 146.77 142.96 146.02 4111
2/28/2013 146.05 147.82 145.54 146.23 3143
2/27/2013 143.24 146.47 142.84 146.04 2402
2/26/2013 143.40 144.28 141.90 143.56 3625
2/25/2013 147.26 147.90 142.46 142.46 4414
2/22/2013 144.30 146.39 144.26 146.37 3132
2/21/2013 144.81 144.95 142.62 143.13 3596
2/20/2013 148.28 148.45 145.23 145.42 3094
2/19/2013 147.00 149.37 146.90 148.62 4360
2/15/2013 147.29 147.72 146.16 146.51 2457
2/14/2013 146.15 147.59 145.69 147.34 2550
2/13/2013 145.99 146.52 145.14 146.47 3370
2/12/2013 145.89 146.42 145.43 145.75 3870
2/11/2013 146.42 146.66 145.30 145.57 2825
2/8/2013 146.84 147.16 145.73 146.45 2922
2/7/2013 145.50 146.28 143.00 146.25 4527
2/6/2013 143.65 145.64 143.59 145.64 4120
2/5/2013 143.74 145.00 143.37 144.94 3377
2/4/2013 143.52 143.64 142.17 143.07 3749
2/1/2013 145.33 145.33 143.96 144.61 4479
1/31/2013 144.20 144.41 143.03 143.93 5225
1/30/2013 145.71 147.09 143.08 144.60 4761
1/29/2013 144.06 146.51 138.66 146.50 4360
1/28/2013 145.67 145.67 143.01 145.07 5004
1/25/2013 144.65 145.66 143.54 144.93 3815
1/24/2013 142.69 145.89 138.32 144.48 4116
1/23/2013 142.60 143.41 142.12 143.18 2825
1/22/2013 142.31 143.11 141.84 143.10 3440
1/18/2013 141.14 142.60 140.61 142.42 3112
1/17/2013 140.03 141.75 139.96 141.15 2785
1/16/2013 139.80 140.21 139.37 140.04 2045
1/15/2013 139.16 140.80 138.71 140.67 3082
1/14/2013 139.44 139.88 138.48 139.81 2489
1/11/2013 138.72 139.80 137.93 139.65 3814
1/10/2013 139.00 139.37 137.70 138.75 4535
1/9/2013 137.98 138.86 137.58 138.15 4870
1/8/2013 136.72 137.38 135.86 137.15 2433
1/7/2013 137.31 137.79 135.29 137.30 3504
1/4/2013 134.13 137.24 133.68 137.10 2571
1/3/2013 134.66 134.91 133.41 133.91 2471
1/2/2013 133.55 134.85 132.98 134.85 2565
12/31/2012 127.61 130.21 126.89 130.15 2951
12/28/2012 128.19 128.61 127.61 127.74 1733
12/27/2012 129.73 129.85 127.17 128.83 2137
Marketplace
Trading Center