Affiliated Managers Group... (AMG)
NYSE: AMG
· Real-Time Price · USD
239.28
1.62 (0.68%)
At close: Sep 26, 2025, 1:33 PM
AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 235.27 | 238.26 | 235.23 | 237.66 | 237.66 | 0.18% | 110,497 |
| Sep 24, 2025 | 242.05 | 243.60 | 235.97 | 237.24 | 237.24 | -1.91% | 230,848 |
| Sep 23, 2025 | 246.14 | 250.15 | 240.80 | 241.85 | 241.85 | -0.89% | 324,307 |
| Sep 22, 2025 | 242.37 | 245.00 | 240.09 | 244.01 | 244.01 | 0.47% | 211,649 |
| Sep 19, 2025 | 244.52 | 245.34 | 242.08 | 242.87 | 242.87 | -0.60% | 328,724 |
| Sep 18, 2025 | 240.00 | 245.97 | 238.30 | 244.34 | 244.34 | 2.54% | 268,000 |
| Sep 17, 2025 | 235.74 | 240.79 | 234.92 | 238.28 | 238.28 | 1.49% | 346,000 |
| Sep 16, 2025 | 235.00 | 236.83 | 233.69 | 234.78 | 234.78 | -0.04% | 250,100 |
| Sep 15, 2025 | 236.11 | 238.14 | 233.69 | 234.88 | 234.88 | -0.52% | 224,100 |
| Sep 12, 2025 | 235.97 | 238.29 | 235.16 | 236.11 | 236.11 | 0.06% | 206,428 |
| Sep 11, 2025 | 231.25 | 237.18 | 231.25 | 235.96 | 235.96 | 1.51% | 275,035 |
| Sep 10, 2025 | 232.13 | 234.62 | 230.28 | 232.44 | 232.44 | 0.21% | 157,803 |
| Sep 9, 2025 | 230.79 | 233.18 | 229.65 | 231.96 | 231.96 | 0.33% | 197,242 |
| Sep 8, 2025 | 229.00 | 231.39 | 229.00 | 231.19 | 231.19 | 0.40% | 132,337 |
| Sep 5, 2025 | 233.37 | 235.00 | 228.53 | 230.28 | 230.28 | -1.19% | 119,682 |
| Sep 4, 2025 | 232.00 | 233.25 | 228.88 | 233.05 | 233.05 | 1.04% | 144,710 |
| Sep 3, 2025 | 228.55 | 232.00 | 227.22 | 230.64 | 230.64 | 0.29% | 189,729 |
| Sep 2, 2025 | 230.61 | 230.61 | 224.59 | 229.97 | 229.97 | 2.29% | 307,222 |
| Aug 29, 2025 | 227.62 | 227.94 | 223.44 | 224.82 | 224.82 | -1.14% | 137,266 |
| Aug 28, 2025 | 228.68 | 228.68 | 225.30 | 227.42 | 227.42 | -0.16% | 174,343 |