Affiliated Managers Group... (AMG)
NYSE: AMG
· Real-Time Price · USD
230.38
-2.67 (-1.15%)
At close: Sep 05, 2025, 3:59 PM
229.96
-0.18%
After-hours: Sep 05, 2025, 06:40 PM EDT
AMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 233.37 | 235.00 | 228.53 | 230.28 | 230.28 | -1.19% | 119,572 |
| 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 |
| Aug 27, 2025 | 224.83 | 229.40 | 224.76 | 227.79 | 227.79 | 0.65% | 189,600 |
| Aug 26, 2025 | 224.63 | 226.85 | 224.06 | 226.31 | 226.31 | 0.86% | 190,031 |
| Aug 25, 2025 | 224.72 | 226.18 | 223.66 | 224.38 | 224.38 | -0.25% | 146,700 |
| Aug 22, 2025 | 219.52 | 225.98 | 218.22 | 224.94 | 224.94 | 3.02% | 217,039 |
| Aug 21, 2025 | 215.60 | 219.09 | 215.60 | 218.35 | 218.35 | 0.69% | 92,748 |
| Aug 20, 2025 | 217.41 | 218.86 | 215.00 | 216.85 | 216.85 | -0.37% | 145,704 |
| Aug 19, 2025 | 218.45 | 220.31 | 216.42 | 217.65 | 217.65 | -0.66% | 201,200 |
| Aug 18, 2025 | 216.75 | 219.79 | 215.85 | 219.09 | 219.09 | 0.18% | 258,900 |
| Aug 15, 2025 | 222.39 | 222.94 | 218.30 | 218.70 | 218.70 | -1.92% | 129,900 |
| Aug 14, 2025 | 221.59 | 224.30 | 220.01 | 222.99 | 222.99 | -0.16% | 136,838 |
| 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 |