$157.81 +4.21 (%) Affiliated Managers Group Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/2016153.21158.50153.12157.81588,729
12/6/2016150.76153.74150.10153.60447,245
12/5/2016149.21151.10149.03149.99443,818
12/2/2016148.30148.81146.42147.08485,431
12/1/2016149.01151.09148.22148.44599,904
11/30/2016147.10148.66146.80148.10592,908
11/29/2016146.50147.39144.49145.00689,430
11/28/2016147.42147.85145.54146.43800,919
11/25/2016147.22149.99147.22148.59246,032
11/23/2016145.38147.60144.13147.20562,153
11/22/2016143.94145.53143.41145.38595,535
11/21/2016141.56143.74141.19143.55502,276
11/18/2016142.50142.70140.43140.63443,860
11/17/2016142.95144.20141.44142.60358,370
11/16/2016141.61143.52139.87142.93363,041
11/15/2016142.69143.38139.15142.78769,050
11/14/2016146.24149.13142.65143.44783,943
11/11/2016146.54147.90142.37144.33671,364
11/10/2016140.94152.52140.94147.731,639,899
11/9/2016131.86140.05131.77139.32672,049
11/8/2016132.47132.68130.48131.75461,960
11/7/2016135.80137.57132.34133.03995,524
11/4/2016132.15133.86131.59132.29720,806
11/3/2016131.82133.71131.46132.86624,879
11/2/2016133.40133.92130.63131.57538,645
11/1/2016133.13135.18131.94134.34699,214
10/31/2016139.80139.90132.52132.661,026,261
10/28/2016139.07139.68135.22137.84728,047
10/27/2016142.22142.22137.97138.92728,084
10/26/2016140.65142.31140.14140.98341,211
10/25/2016142.46143.41140.83141.77259,701
10/24/2016143.07144.16142.45142.71457,736
10/21/2016139.26141.49138.92141.37667,074
10/20/2016141.37142.84140.45140.98342,547
10/19/2016141.87142.61141.10141.78274,825
10/18/2016142.11142.41140.11141.39393,859
10/17/2016142.76142.86139.66139.82398,084
10/14/2016144.74145.60141.62142.34369,762
10/13/2016143.35143.48140.36142.63539,386
10/12/2016146.76147.70145.61145.81469,098
10/11/2016150.87150.87145.95146.64735,340
10/10/2016154.41154.86151.27151.27364,194
10/7/2016154.00154.26151.86153.06423,086
10/6/2016153.15154.68152.15154.44811,034
10/5/2016147.50153.16147.50152.79840,359
10/4/2016146.66148.50146.28147.07671,601
10/3/2016144.19147.15143.94146.40527,409
9/30/2016142.71145.27141.29144.70581,856
9/29/2016142.96145.10140.42140.61483,129
9/28/2016142.60143.84141.87143.66303,292
9/27/2016140.00142.10139.43141.72330,330
9/26/2016142.67143.94140.75141.16359,380
9/23/2016146.18147.29144.37144.43239,403
9/22/2016146.41147.71145.28147.29342,480
9/21/2016143.59145.05142.51144.63313,881
9/20/2016146.76146.76142.76142.85450,286
9/19/2016145.22148.64144.15145.19535,453
9/16/2016145.53146.50143.92144.55751,807
9/15/2016143.81147.31143.81146.74381,561
9/14/2016144.38145.06142.68143.91337,482
9/13/2016145.20146.32143.98144.76483,999
9/12/2016142.33148.20142.08147.68471,806
9/9/2016146.17147.31144.01144.01458,473
9/8/2016147.56148.70145.96147.53458,747
9/7/2016141.77147.91141.77147.71876,667
9/6/2016140.80142.34139.88141.81567,984
9/2/2016140.61141.03139.59140.45321,903
9/1/2016142.33142.61138.26139.81474,155
8/31/2016144.11144.55141.42142.05437,694
8/30/2016142.61143.89142.47143.75261,595
8/29/2016142.78144.29142.18142.37333,130
8/26/2016141.03142.68140.47142.49442,994
8/25/2016140.57142.04139.32140.34371,848
8/24/2016143.55144.06140.96141.21581,623
8/23/2016141.82144.39141.17143.65468,151
8/22/2016141.32141.32140.00140.72377,912
8/19/2016141.16142.17140.45141.73267,521
8/18/2016141.52142.92141.34141.75277,592
8/17/2016141.17142.11140.91141.80429,873
8/16/2016143.43143.43141.21141.26444,026
8/15/2016143.95144.52143.31143.88236,242
8/12/2016142.73143.46141.77143.13299,155
8/11/2016144.36144.65143.58143.81319,955
8/10/2016144.33144.99143.01143.47352,727
8/9/2016145.23145.23143.10144.03566,769
8/8/2016147.00148.37144.58144.82298,578
8/5/2016143.88146.58143.88146.28447,995
8/4/2016143.22143.95141.33142.22337,828
8/3/2016141.20144.35140.45143.63269,356
8/2/2016143.81144.61140.41141.03478,366
8/1/2016144.25146.46139.45144.49952,372
7/29/2016145.79148.15144.84146.78426,133
7/28/2016145.48146.78144.39146.32340,655
7/27/2016145.28146.62145.09145.84502,067
7/26/2016144.58145.51142.65144.94497,644
7/25/2016145.45145.73143.91144.40420,643
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center