$140.16 -1.01 (%) Affiliated Managers Group Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center