$208.02 -2.14 (%) Affiliated Managers Group Inc - NYSE

Jul. 28, 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
7/28/2015209.00210.66206.17208.02606,204
7/27/2015211.36211.41207.75210.16483,969
7/24/2015215.86216.71212.74213.69237,291
7/23/2015219.07220.72215.95216.25235,644
7/22/2015217.88219.27217.12218.69211,665
7/21/2015218.96220.35217.33217.90196,965
7/20/2015219.40219.40217.32218.24167,832
7/17/2015219.27220.16217.11218.80350,058
7/16/2015218.18220.58217.05219.99340,597
7/15/2015216.89218.11216.06216.73213,585
7/14/2015215.90217.72215.48216.66254,149
7/13/2015215.31216.96214.55216.52345,231
7/10/2015212.88214.74211.56213.82523,362
7/9/2015212.55214.58209.24210.63485,848
7/8/2015213.29213.78208.19208.80423,685
7/7/2015216.10216.10209.00215.65503,409
7/6/2015216.67217.32214.37215.75316,765
7/2/2015219.48220.89217.85219.25226,958
7/1/2015220.67221.80218.63220.07304,589
6/30/2015221.27222.45216.90218.60603,462
6/29/2015224.05225.03218.98219.27310,315
6/26/2015226.99227.89225.50226.76552,844
6/25/2015226.83227.62225.51225.89338,500
6/24/2015226.77227.78225.50226.42508,920
6/23/2015228.00229.12227.50227.92464,950
6/22/2015226.34229.10224.10227.90322,716
6/19/2015225.35226.29223.87225.13453,935
6/18/2015224.08225.56223.32225.04340,333
6/17/2015224.64225.69222.70223.31274,846
6/16/2015220.58224.12220.16223.82217,262
6/15/2015219.34221.62218.81221.23250,638
6/12/2015223.40223.40221.21221.65132,617
6/11/2015224.85226.05223.34224.15249,043
6/10/2015219.68224.24219.38223.86347,077
6/9/2015220.04221.62217.55218.48505,490
6/8/2015223.37223.77219.82220.21332,160
6/5/2015224.40225.35221.66222.15369,412
6/4/2015224.83225.77222.81223.02515,334
6/3/2015226.00226.69224.87226.07452,531
6/2/2015222.56225.67221.46224.74370,101
6/1/2015224.33224.82221.55223.09363,459
5/29/2015224.80225.87223.65223.66456,383
5/28/2015225.53225.53223.47225.04273,147
5/27/2015223.63225.06222.68224.85160,497
5/26/2015224.90224.95222.28222.63247,968
5/22/2015225.21226.31224.08224.88150,957
5/21/2015224.77226.35224.77225.46195,189
5/20/2015224.29226.90223.06225.71284,197
5/19/2015225.00225.42223.42224.34228,278
5/18/2015222.20225.65222.20224.80225,618
5/15/2015223.77224.73221.10222.40250,116
5/14/2015222.59224.26221.28223.37241,645
5/13/2015220.83221.52219.63220.96437,526
5/12/2015221.96222.11219.49221.00258,778
5/11/2015223.86224.94222.82223.04283,813
5/8/2015224.61227.76222.11223.47425,156
5/7/2015221.64222.63219.98221.54333,835
5/6/2015223.93224.03219.05220.92390,652
5/5/2015225.90227.48222.29223.71545,488
5/4/2015227.76228.01225.49226.79284,420
5/1/2015228.02228.68225.52226.45414,694
4/30/2015225.63227.89224.57226.13686,389
4/29/2015227.03230.63225.28225.40835,092
4/28/2015223.60228.91219.24228.02530,496
4/27/2015223.02226.02222.41222.69432,668
4/24/2015221.57223.15220.72222.35265,867
4/23/2015221.22222.73219.83222.18198,129
4/22/2015220.25221.39218.14221.04182,845
4/21/2015220.47222.42219.16220.24246,832
4/20/2015219.92220.58218.14220.00218,609
4/17/2015217.76218.92216.36218.02359,132
4/16/2015219.08220.50217.56219.93223,260
4/15/2015220.13221.40219.27219.51292,287
4/14/2015218.02221.16217.65219.86424,445
4/13/2015216.97220.31216.61219.10405,892
4/10/2015218.62219.26215.65217.70373,656
4/9/2015215.50218.86214.25218.70289,082
4/8/2015215.22216.22214.31215.74208,798
4/7/2015214.91216.06214.17214.17272,770
4/6/2015212.31215.95211.98215.14376,640
4/2/2015213.55215.73213.02214.24273,083
4/1/2015215.18216.45213.66214.49406,771
3/31/2015214.77216.91214.70214.78390,425
3/30/2015215.31218.02214.44216.61270,415
3/27/2015214.47216.02212.50213.92286,003
3/26/2015213.09216.98211.81215.14369,165
3/25/2015217.12217.26213.62213.89326,350
3/24/2015218.57219.90217.11217.11247,331
3/23/2015219.75221.46219.23219.23349,875
3/20/2015214.53219.74213.36219.29545,116
3/19/2015216.06217.15212.87213.44330,246
3/18/2015212.39217.49211.54216.42436,301
3/17/2015212.38213.67211.68212.81516,308
3/16/2015211.91214.12211.25213.86479,986
3/13/2015212.76213.99209.20210.86431,978
3/12/2015210.64213.98210.64213.82290,382
3/11/2015208.73210.55208.14209.26296,798
3/10/2015212.35213.66208.72208.91408,063
3/9/2015214.26215.48213.21214.56241,341
3/6/2015214.91220.06213.87214.39643,515
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!