$119.94 0.00 (%) Affiliated Managers Group Inc - NYSE

Feb. 9, 2016 | 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
2/9/2016117.69120.76117.10119.94743,039
2/8/2016121.58121.98117.12120.36780,195
2/5/2016128.55129.96124.16124.75634,762
2/4/2016123.33130.65122.15128.66640,677
2/3/2016123.51123.51117.29122.40792,685
2/2/2016125.99127.70121.72122.60960,422
2/1/2016132.83133.21129.54132.20602,039
1/29/2016130.26134.34129.98134.19616,692
1/28/2016132.64133.39128.26128.78472,268
1/27/2016131.17134.71130.11131.10715,731
1/26/2016126.88132.23126.86131.40701,474
1/25/2016134.17134.89127.56128.18727,981
1/22/2016131.07134.98130.35134.53788,184
1/21/2016127.18131.33126.00127.44460,237
1/20/2016125.49128.00120.68126.57992,557
1/19/2016129.92131.87126.70128.61864,391
1/15/2016128.22129.73124.41128.20951,676
1/14/2016131.99133.66128.38131.82717,967
1/13/2016137.06138.00130.00131.16864,277
1/12/2016136.94137.41134.30136.37640,565
1/11/2016135.57136.93132.24135.84933,682
1/8/2016140.53140.93134.04134.231,449,790
1/7/2016143.93144.07138.24139.001,136,106
1/6/2016151.54151.54147.00147.93712,581
1/5/2016157.19158.21153.07154.73442,755
1/4/2016155.11156.24153.26155.99611,023
12/31/2015159.64162.17157.81159.76327,367
12/30/2015161.97163.26160.28160.74276,772
12/29/2015164.80166.32161.75162.66383,775
12/28/2015161.67163.38160.76163.25374,232
12/24/2015162.53164.30162.05163.10281,485
12/23/2015159.64162.91158.11162.65510,897
12/22/2015155.29158.39153.71157.92529,818
12/21/2015154.56156.20153.03154.23716,438
12/18/2015155.41156.16152.33153.751,182,019
12/17/2015159.24161.04155.24157.731,129,280
12/16/2015154.00159.33152.75159.081,093,345
12/15/2015145.00153.06145.00152.242,043,780
12/14/2015153.24153.98141.68144.011,988,468
12/11/2015163.00163.89152.40152.761,163,910
12/10/2015166.32168.32165.83165.86360,028
12/9/2015168.52170.75165.96166.60284,008
12/8/2015170.90171.44168.14169.05324,083
12/7/2015175.01175.25171.47172.60232,297
12/4/2015171.20175.69171.19175.52289,350
12/3/2015177.10177.73169.42170.65429,207
12/2/2015179.65179.85175.23175.73273,594
12/1/2015177.67180.01177.10179.87414,309
11/30/2015177.03178.38176.02177.23323,897
11/27/2015176.50177.37175.06176.69112,046
11/25/2015175.82177.20175.30176.18214,867
11/24/2015173.40176.30172.88175.54260,659
11/23/2015175.38177.54174.59174.82260,945
11/20/2015177.46178.74174.97175.26325,577
11/19/2015176.48178.98175.69176.71775,515
11/18/2015171.42176.51170.45176.34749,249
11/17/2015172.71173.27170.17170.45516,789
11/16/2015167.47172.17166.59172.07666,994
11/13/2015170.66171.39166.60167.53878,363
11/12/2015175.41176.78171.13171.29916,191
11/11/2015177.94178.56176.57176.78671,081
11/10/2015177.91180.57176.01177.05733,707
11/9/2015187.08187.08176.99177.87600,165
11/6/2015188.40190.74186.08188.97398,905
11/5/2015186.29188.45186.23187.31190,132
11/4/2015186.93188.49186.02186.65278,632
11/3/2015184.32187.09183.44186.75272,967
11/2/2015180.72185.75180.72185.06421,088
10/30/2015179.89180.91178.65180.26327,702
10/29/2015182.95183.30178.07179.87452,301
10/28/2015178.33183.48178.31183.30219,387
10/27/2015179.33180.68176.61178.57245,296
10/26/2015181.35181.96179.67181.02273,030
10/23/2015178.71181.95177.08181.71444,927
10/22/2015169.84177.10167.72176.88440,040
10/21/2015173.87174.01168.64168.75508,208
10/20/2015172.16174.23172.16173.13450,030
10/19/2015175.72175.89172.53172.93424,031
10/16/2015176.65177.09175.01176.70274,631
10/15/2015171.39175.66170.69175.61283,969
10/14/2015171.31172.93169.46170.60288,671
10/13/2015173.89175.01170.83171.01226,317
10/12/2015176.81177.01173.87175.13236,202
10/9/2015177.28177.58173.00177.07310,510
10/8/2015175.72177.76173.14177.05366,919
10/7/2015175.02177.32174.61177.07567,739
10/6/2015173.77175.58173.08174.07304,591
10/5/2015172.24175.12171.72174.33489,327
10/2/2015167.12170.51163.50170.51748,810
10/1/2015171.07172.23168.55170.36323,289
9/30/2015168.74171.95168.43170.99564,354
9/29/2015166.07167.09164.54166.61461,969
9/28/2015168.89169.05165.52165.65484,995
9/25/2015172.11172.72169.88170.59281,117
9/24/2015168.15170.41167.04170.01401,145
9/23/2015172.30173.02168.86169.88528,189
9/22/2015173.39174.42170.37171.85312,229
9/21/2015176.53178.34175.12176.02354,561
9/18/2015177.69179.01174.53175.21639,110
9/17/2015180.50182.96179.00179.52466,797
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center