$145.73 -0.21 (%) Affiliated Managers Group Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMG historical data

Date Open High Low Close Volume
7/22/2016146.23146.36145.00145.73358,153
7/21/2016146.09147.43145.82145.94487,353
7/20/2016146.91147.12144.91146.61290,532
7/19/2016145.14146.32144.60145.98386,531
7/18/2016145.58146.87144.63146.42444,658
7/15/2016145.23145.47142.68144.64399,883
7/14/2016146.80147.40144.23144.23553,371
7/13/2016143.57143.98141.80142.92562,682
7/12/2016141.89144.53141.74143.74590,457
7/11/2016140.30142.74139.67139.971,004,454
7/8/2016137.42139.13136.73138.85922,545
7/7/2016132.71135.52131.73134.361,022,794
7/6/2016132.77133.36131.02132.451,333,542
7/5/2016136.88136.88133.21134.19847,601
7/1/2016140.44140.89137.13138.47746,969
6/30/2016140.08141.26138.38140.771,093,786
6/29/2016139.91140.13137.70140.02572,758
6/28/2016135.70138.62134.45136.54773,352
6/27/2016137.13137.28131.16132.731,301,551
6/24/2016148.22150.84140.91141.101,374,745
6/23/2016157.50159.65156.84159.56482,855
6/22/2016153.20156.15152.81154.37429,691
6/21/2016154.18154.60152.75153.21350,309
6/20/2016154.15156.69153.18153.23513,445
6/17/2016152.24153.48150.79151.72559,054
6/16/2016151.92152.27149.75151.99474,924
6/15/2016155.16157.09153.67153.84516,527
6/14/2016156.17157.28152.45154.17630,860
6/13/2016158.86159.64156.79156.99876,540
6/10/2016163.46163.84159.41159.68774,628
6/9/2016169.08169.18164.70166.51522,123
6/8/2016172.57174.00169.19170.94592,229
6/7/2016172.93174.58171.00171.731,958,243
6/6/2016173.92177.77173.20175.48491,096
6/3/2016170.32171.87167.27171.52557,353
6/2/2016171.61172.35170.24172.33304,230
6/1/2016172.37173.07168.81172.72369,573
5/31/2016173.62174.71172.22173.52364,872
5/27/2016170.08172.55170.08172.48210,244
5/26/2016171.81171.82169.79170.30264,546
5/25/2016171.97173.03171.12171.64373,439
5/24/2016166.16171.63166.16170.66514,941
5/23/2016164.76166.14164.33164.89260,199
5/20/2016163.34167.01162.36165.35357,616
5/19/2016163.14165.27160.56161.75371,669
5/18/2016162.32165.86162.32165.22386,871
5/17/2016162.94166.04161.66162.51478,585
5/16/2016163.48165.17162.95163.87294,992
5/13/2016167.53169.34162.60162.92541,017
5/12/2016166.81169.24165.33168.34682,358
5/11/2016166.61168.52165.23165.42487,730
5/10/2016163.61167.72162.86167.58453,718
5/9/2016163.28164.68161.85161.94380,624
5/6/2016161.37164.80160.59163.61335,479
5/5/2016162.86163.29159.98162.62624,719
5/4/2016163.66165.94160.25162.45492,381
5/3/2016168.50168.92163.06166.24785,684
5/2/2016170.29172.83167.26171.85733,554
4/29/2016173.00173.57168.65170.32800,234
4/28/2016175.45177.87173.10173.77425,811
4/27/2016177.00179.85176.17179.01475,966
4/26/2016177.02178.34175.53177.46502,749
4/25/2016177.33178.67173.20174.93623,790
4/22/2016175.31178.45173.50177.75568,350
4/21/2016174.92176.16173.12174.91531,515
4/20/2016173.89175.67171.77175.18508,645
4/19/2016171.18172.96170.58172.68771,479
4/18/2016168.45170.88168.41170.25629,913
4/15/2016171.60171.71169.21169.99440,129
4/14/2016170.56173.72169.91171.82540,575
4/13/2016166.20170.71165.33170.49506,147
4/12/2016159.89164.71158.52164.15445,213
4/11/2016159.11161.99158.26159.14423,473
4/8/2016158.19158.36156.16157.28487,756
4/7/2016158.67159.75154.71156.00412,572
4/6/2016159.60161.65158.72160.70471,242
4/5/2016158.88160.69157.16159.24682,198
4/4/2016164.16164.17160.09160.62426,231
4/1/2016160.95164.11160.10163.89396,078
3/31/2016162.31163.90161.79162.40390,710
3/30/2016161.49165.10160.97163.05694,467
3/29/2016155.36160.74154.44160.33590,930
3/28/2016158.03158.03155.47156.53297,264
3/24/2016156.66157.55154.60157.43396,236
3/23/2016161.37161.37158.84158.98497,053
3/22/2016160.20161.90158.76161.49423,117
3/21/2016161.00163.07158.28162.38693,653
3/18/2016160.81163.93158.51160.001,000,687
3/17/2016152.74161.56152.74159.94810,470
3/16/2016146.91153.42146.91152.92658,572
3/15/2016149.73150.44146.30148.25498,475
3/14/2016152.20152.56148.50151.62499,732
3/11/2016149.97154.11147.75153.66724,788
3/10/2016149.87150.04143.24145.90591,682
3/9/2016149.16149.16145.73148.27340,774
3/8/2016149.90150.80147.17147.33412,248
3/7/2016151.16152.34149.88151.58383,245
3/4/2016151.13154.35149.28153.22815,975
3/3/2016144.86150.18144.14150.01641,998
3/2/2016144.05145.28142.29145.19753,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center