$216.42 -2.63 (%) Affiliated Managers Group Inc - NYSE

Feb. 27, 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
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
11/20/2014196.29200.16196.20198.93254,868
11/19/2014196.82198.31195.83197.95211,842
11/18/2014195.39198.24195.39197.76252,839
11/17/2014196.61196.61194.63195.46180,503
11/14/2014198.74199.81196.77196.94180,333
11/13/2014200.29201.15197.78199.01261,910
11/12/2014198.30201.00198.21200.23383,203
11/11/2014196.53199.15196.12199.07379,368
11/10/2014197.19199.18194.76196.16446,404
11/7/2014195.68198.19195.28196.70382,801
11/6/2014191.86195.53190.53195.20662,390
11/5/2014193.26193.76188.52191.23715,804
11/4/2014192.00192.83190.26191.95514,790
11/3/2014200.00203.32192.02193.17811,691
10/31/2014200.59201.84198.42199.79612,747
10/30/2014195.92198.07195.92196.96309,760
10/29/2014197.95198.97195.49196.99344,555
10/28/2014195.24197.14193.71197.13317,061
10/27/2014191.22193.93189.16193.62601,824
10/24/2014190.12192.00188.57191.58419,896
10/23/2014189.44191.54188.88190.28400,933
10/22/2014191.00191.00186.63186.69365,402
10/21/2014187.05191.47186.97191.40593,064
10/20/2014184.15186.42183.44185.68387,004
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center