Affiliated Managers Group... (AMG)
NYSE: AMG
· Real-Time Price · USD
222.79
-0.56 (-0.25%)
At close: Aug 14, 2025, 3:59 PM
222.99
0.09%
After-hours: Aug 14, 2025, 05:54 PM EDT
AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 221.59 | 224.30 | 220.01 | 222.99 | 222.99 | -0.16% | 132,232 |
| Aug 13, 2025 | 220.55 | 223.97 | 218.69 | 223.35 | 223.35 | 1.66% | 221,201 |
| Aug 12, 2025 | 215.56 | 219.89 | 215.56 | 219.70 | 219.70 | 2.65% | 151,911 |
| Aug 11, 2025 | 211.71 | 214.68 | 211.71 | 214.02 | 214.02 | 1.29% | 110,410 |
| Aug 8, 2025 | 210.87 | 214.33 | 210.87 | 211.30 | 211.29 | 0.73% | 102,738 |
| Aug 7, 2025 | 215.34 | 216.78 | 208.34 | 209.76 | 209.75 | -1.93% | 183,300 |
| Aug 6, 2025 | 213.50 | 214.69 | 211.53 | 213.88 | 213.87 | 0.58% | 148,709 |
| Aug 5, 2025 | 213.41 | 214.15 | 208.22 | 212.65 | 212.64 | -0.87% | 132,018 |
| Aug 4, 2025 | 211.21 | 217.12 | 209.51 | 214.52 | 214.51 | 3.60% | 235,342 |
| Aug 1, 2025 | 207.57 | 207.57 | 200.00 | 207.06 | 207.05 | -1.34% | 197,100 |
| Jul 31, 2025 | 210.49 | 220.00 | 208.38 | 209.87 | 209.86 | -0.31% | 281,839 |
| Jul 30, 2025 | 210.98 | 212.87 | 208.67 | 210.53 | 210.52 | -0.32% | 127,624 |
| Jul 29, 2025 | 214.33 | 214.46 | 210.04 | 211.21 | 211.20 | -0.64% | 115,500 |
| Jul 28, 2025 | 216.32 | 216.32 | 211.79 | 212.57 | 212.56 | -1.48% | 168,600 |
| Jul 25, 2025 | 212.09 | 216.20 | 210.34 | 215.77 | 215.76 | 2.18% | 258,600 |
| Jul 24, 2025 | 210.11 | 212.38 | 209.21 | 211.17 | 211.16 | 0.45% | 115,506 |
| Jul 23, 2025 | 210.51 | 210.86 | 208.60 | 210.22 | 210.21 | 0.73% | 105,700 |
| Jul 22, 2025 | 206.10 | 209.45 | 205.27 | 208.70 | 208.69 | 0.99% | 205,132 |
| Jul 21, 2025 | 210.74 | 210.74 | 206.28 | 206.66 | 206.65 | -1.57% | 206,500 |
| Jul 18, 2025 | 210.89 | 211.84 | 209.13 | 209.95 | 209.94 | -0.37% | 258,100 |