$162.94 +0.32 (%) Affiliated Managers Group Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 11:25 AM

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
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
3/1/2016140.48145.15139.76144.18957,227
2/29/2016137.38139.96137.02138.691,339,424
2/26/2016133.06137.30132.18136.93738,495
2/25/2016129.29130.36126.42130.30476,100
2/24/2016126.56129.49124.64128.93870,246
2/23/2016134.43134.77129.00129.17635,964
2/22/2016132.08135.27132.08134.99571,179
2/19/2016128.04129.63125.87129.54666,845
2/18/2016130.76130.99127.59129.20658,393
2/17/2016128.84132.39128.84130.60455,361
2/16/2016126.83127.92125.36126.62628,405
2/12/2016120.47125.20119.12124.42530,004
2/11/2016116.46120.07115.97117.80763,863
2/10/2016120.69123.65120.26120.99533,912
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center