Affiliated Managers Group... (AMG)
169.49
1.46 (0.87%)
At close: Apr 01, 2025, 3:59 PM
169.20
-0.17%
After-hours: Apr 01, 2025, 07:20 PM EDT
Affiliated Managers Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 165.21 | 168.90 | 163.38 | 167.97 | 0.76 | 0.45% | 194,136 |
| Mar 28, 2025 | 169.70 | 169.94 | 165.97 | 167.21 | -3.52 | -2.06% | 137,777 |
| Mar 27, 2025 | 171.65 | 172.52 | 169.76 | 170.73 | -1.96 | -1.13% | 170,400 |
| Mar 26, 2025 | 172.69 | 174.76 | 171.49 | 172.69 | -0.11 | -0.06% | 170,368 |
| Mar 25, 2025 | 173.09 | 174.02 | 171.35 | 172.80 | 0.99 | 0.58% | 219,200 |
| Mar 24, 2025 | 169.64 | 172.34 | 169.64 | 171.81 | 3.70 | 2.20% | 192,143 |
| Mar 21, 2025 | 167.52 | 168.99 | 166.63 | 168.11 | -1.32 | -0.78% | 578,287 |
| Mar 20, 2025 | 168.94 | 172.13 | 168.94 | 169.43 | -1.15 | -0.67% | 248,100 |
| Mar 19, 2025 | 165.85 | 172.16 | 165.85 | 170.58 | 4.37 | 2.63% | 327,900 |
| Mar 18, 2025 | 164.66 | 167.28 | 164.66 | 166.21 | 1.07 | 0.65% | 190,299 |
| Mar 17, 2025 | 162.86 | 166.39 | 161.68 | 165.14 | 2.02 | 1.24% | 253,500 |
| Mar 14, 2025 | 161.62 | 167.05 | 160.71 | 163.12 | 4.29 | 2.70% | 326,200 |
| Mar 13, 2025 | 161.78 | 162.71 | 157.97 | 158.83 | -2.78 | -1.72% | 297,123 |
| Mar 12, 2025 | 163.04 | 163.32 | 158.80 | 161.61 | 1.39 | 0.87% | 352,533 |
| Mar 11, 2025 | 154.99 | 161.17 | 153.69 | 160.22 | 5.57 | 3.60% | 517,700 |
| Mar 10, 2025 | 156.47 | 157.42 | 151.63 | 154.65 | -4.92 | -3.08% | 353,200 |
| Mar 7, 2025 | 160.81 | 161.45 | 157.22 | 159.57 | -2.17 | -1.34% | 299,500 |
| Mar 6, 2025 | 162.78 | 165.66 | 160.79 | 161.74 | -3.98 | -2.40% | 283,203 |
| Mar 5, 2025 | 161.36 | 166.33 | 160.53 | 165.72 | 4.49 | 2.78% | 251,528 |
| Mar 4, 2025 | 165.64 | 165.64 | 159.79 | 161.23 | -6.12 | -3.66% | 337,102 |
| Mar 3, 2025 | 171.56 | 173.46 | 165.62 | 167.35 | -3.50 | -2.05% | 232,700 |
| Feb 28, 2025 | 167.87 | 171.28 | 167.48 | 170.85 | 3.57 | 2.13% | 457,800 |
| Feb 27, 2025 | 167.96 | 169.54 | 166.97 | 167.28 | 0.04 | 0.02% | 172,223 |
| Feb 26, 2025 | 166.29 | 169.16 | 166.23 | 167.24 | 1.52 | 0.92% | 199,000 |
| Feb 25, 2025 | 167.00 | 168.16 | 163.45 | 165.72 | -0.16 | -0.10% | 227,100 |
| Feb 24, 2025 | 167.00 | 167.11 | 164.15 | 165.88 | -0.28 | -0.17% | 167,642 |
| Feb 21, 2025 | 169.56 | 169.56 | 165.00 | 166.16 | -2.11 | -1.25% | 196,700 |
| Feb 20, 2025 | 169.65 | 170.48 | 165.85 | 168.27 | -1.15 | -0.68% | 171,300 |
| Feb 19, 2025 | 169.44 | 170.97 | 168.79 | 169.42 | -1.89 | -1.10% | 149,600 |
| Feb 18, 2025 | 170.00 | 171.50 | 168.05 | 171.31 | 1.23 | 0.72% | 268,951 |
| Feb 14, 2025 | 168.87 | 171.58 | 168.87 | 170.08 | 1.60 | 0.95% | 180,200 |
| Feb 13, 2025 | 167.38 | 169.56 | 167.38 | 168.48 | 1.45 | 0.87% | 175,805 |
| Feb 12, 2025 | 170.56 | 171.79 | 166.86 | 167.03 | -5.94 | -3.43% | 229,306 |
| Feb 11, 2025 | 175.14 | 176.01 | 172.69 | 172.97 | -2.92 | -1.66% | 169,400 |
| Feb 10, 2025 | 179.08 | 179.35 | 175.01 | 175.89 | -2.71 | -1.52% | 250,700 |
| Feb 7, 2025 | 182.91 | 182.93 | 178.59 | 178.60 | -4.14 | -2.27% | 196,936 |
| Feb 6, 2025 | 183.75 | 185.52 | 176.04 | 182.74 | 0.32 | 0.18% | 301,819 |
| Feb 5, 2025 | 181.70 | 183.80 | 180.91 | 182.42 | 0.54 | 0.30% | 247,300 |
| Feb 4, 2025 | 182.76 | 183.35 | 180.72 | 181.88 | -1.85 | -1.01% | 232,103 |
| Feb 3, 2025 | 183.54 | 186.22 | 182.47 | 183.73 | -4.21 | -2.24% | 221,748 |
| Jan 31, 2025 | 190.04 | 190.04 | 187.06 | 187.94 | -1.77 | -0.93% | 160,739 |
| Jan 30, 2025 | 190.35 | 191.13 | 188.84 | 189.71 | 2.10 | 1.12% | 99,100 |
| Jan 29, 2025 | 188.64 | 190.53 | 186.94 | 187.61 | -1.90 | -1.00% | 129,600 |
| Jan 28, 2025 | 186.28 | 189.89 | 186.28 | 189.51 | 3.78 | 2.04% | 144,098 |
| Jan 27, 2025 | 185.75 | 187.78 | 183.10 | 185.73 | -0.96 | -0.51% | 160,400 |
| Jan 24, 2025 | 185.94 | 188.04 | 184.82 | 186.69 | 0.49 | 0.26% | 146,692 |
| Jan 23, 2025 | 187.17 | 187.40 | 186.00 | 186.20 | -0.68 | -0.36% | 172,700 |
| Jan 22, 2025 | 188.25 | 188.25 | 185.62 | 186.88 | -1.85 | -0.98% | 187,800 |
| Jan 21, 2025 | 189.18 | 189.18 | 187.44 | 188.73 | 1.73 | 0.93% | 254,731 |
| Jan 17, 2025 | 186.82 | 188.63 | 186.74 | 187.00 | 1.33 | 0.72% | 149,006 |