Affiliated Managers Group... (MGR)
21.02
-0.27 (-1.27%)
At close: Apr 03, 2025, 3:59 PM
20.97
-0.24%
After-hours: Apr 03, 2025, 04:00 PM EDT
Affiliated Managers Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.11 | 21.39 | 21.10 | 21.29 | 0.04 | 0.19% | 21,268 |
| Apr 1, 2025 | 21.44 | 21.47 | 21.24 | 21.25 | -0.10 | -0.47% | 25,722 |
| Mar 31, 2025 | 21.47 | 21.53 | 21.09 | 21.35 | -0.12 | -0.56% | 117,525 |
| Mar 28, 2025 | 21.63 | 21.72 | 21.34 | 21.47 | -0.33 | -1.51% | 13,600 |
| Mar 27, 2025 | 21.86 | 21.93 | 21.63 | 21.80 | -0.03 | -0.14% | 39,500 |
| Mar 26, 2025 | 21.99 | 22.03 | 21.76 | 21.83 | -0.13 | -0.59% | 37,824 |
| Mar 25, 2025 | 21.93 | 22.14 | 21.84 | 21.96 | 0.03 | 0.14% | 23,742 |
| Mar 24, 2025 | 22.15 | 22.22 | 21.92 | 21.93 | -0.14 | -0.63% | 29,525 |
| Mar 21, 2025 | 22.04 | 22.20 | 21.01 | 22.07 | -0.07 | -0.32% | 12,522 |
| Mar 20, 2025 | 22.22 | 22.28 | 22.02 | 22.14 | -0.08 | -0.36% | 28,015 |
| Mar 19, 2025 | 22.20 | 22.22 | 22.02 | 22.22 | 0.00 | 0.00% | 18,200 |
| Mar 18, 2025 | 22.25 | 22.25 | 22.04 | 22.22 | -0.03 | -0.13% | 18,846 |
| Mar 17, 2025 | 22.11 | 22.30 | 22.11 | 22.25 | 0.25 | 1.14% | 17,420 |
| Mar 14, 2025 | 21.93 | 22.14 | 21.85 | 22.00 | -0.04 | -0.18% | 15,021 |
| Mar 13, 2025 | 21.82 | 22.04 | 21.68 | 22.04 | 0.26 | 1.19% | 31,030 |
| Mar 12, 2025 | 21.67 | 21.80 | 21.58 | 21.78 | 0.21 | 0.97% | 15,004 |
| Mar 11, 2025 | 21.70 | 22.08 | 21.57 | 21.57 | -0.13 | -0.60% | 22,117 |
| Mar 10, 2025 | 21.91 | 22.07 | 21.69 | 21.70 | -0.21 | -0.96% | 13,532 |
| Mar 7, 2025 | 22.05 | 22.12 | 21.77 | 21.91 | -0.11 | -0.50% | 30,700 |
| Mar 6, 2025 | 22.19 | 22.25 | 22.01 | 22.02 | -0.14 | -0.63% | 16,412 |
| Mar 5, 2025 | 22.30 | 22.37 | 22.10 | 22.16 | -0.14 | -0.63% | 25,100 |
| Mar 4, 2025 | 22.66 | 22.66 | 22.29 | 22.30 | -0.27 | -1.20% | 31,622 |
| Mar 3, 2025 | 22.76 | 22.90 | 22.57 | 22.57 | -0.13 | -0.57% | 15,400 |
| Feb 28, 2025 | 22.80 | 22.89 | 22.69 | 22.70 | -0.06 | -0.26% | 20,224 |
| Feb 27, 2025 | 22.70 | 22.79 | 22.61 | 22.76 | 0.06 | 0.26% | 20,811 |
| Feb 26, 2025 | 22.85 | 22.90 | 22.70 | 22.70 | -0.08 | -0.35% | 23,930 |
| Feb 25, 2025 | 22.75 | 22.96 | 22.75 | 22.78 | 0.10 | 0.44% | 14,000 |
| Feb 24, 2025 | 22.83 | 22.88 | 22.67 | 22.68 | 0.00 | 0.00% | 10,500 |
| Feb 21, 2025 | 22.99 | 22.99 | 22.68 | 22.68 | -0.24 | -1.05% | 11,000 |
| Feb 20, 2025 | 22.90 | 23.01 | 22.86 | 22.92 | 0.06 | 0.26% | 27,329 |
| Feb 19, 2025 | 22.99 | 23.21 | 22.86 | 22.86 | -0.19 | -0.82% | 16,117 |
| Feb 18, 2025 | 23.27 | 23.31 | 23.02 | 23.05 | -0.15 | -0.65% | 11,000 |
| Feb 14, 2025 | 23.16 | 23.31 | 23.11 | 23.20 | 0.11 | 0.48% | 22,928 |
| Feb 13, 2025 | 23.16 | 23.16 | 22.96 | 23.09 | 0.07 | 0.30% | 16,322 |
| Feb 12, 2025 | 22.91 | 23.07 | 22.82 | 23.02 | -0.14 | -0.60% | 14,108 |
| Feb 11, 2025 | 23.24 | 23.24 | 23.16 | 23.16 | -0.08 | -0.34% | 8,200 |
| Feb 10, 2025 | 23.25 | 23.34 | 23.11 | 23.24 | 0.07 | 0.30% | 7,715 |
| Feb 7, 2025 | 23.23 | 23.24 | 23.10 | 23.17 | -0.13 | -0.56% | 5,221 |
| Feb 6, 2025 | 23.40 | 23.44 | 23.20 | 23.30 | -0.01 | -0.04% | 16,342 |
| Feb 5, 2025 | 23.36 | 23.42 | 23.25 | 23.31 | 0.15 | 0.65% | 17,800 |
| Feb 4, 2025 | 23.13 | 23.45 | 23.00 | 23.16 | 0.09 | 0.39% | 11,200 |
| Feb 3, 2025 | 23.33 | 23.34 | 22.98 | 23.07 | -0.10 | -0.43% | 10,300 |
| Jan 31, 2025 | 23.47 | 23.47 | 23.14 | 23.17 | -0.25 | -1.07% | 15,200 |
| Jan 30, 2025 | 23.27 | 23.52 | 23.18 | 23.42 | 0.27 | 1.17% | 21,200 |
| Jan 29, 2025 | 23.27 | 23.53 | 23.02 | 23.15 | -0.21 | -0.90% | 16,713 |
| Jan 28, 2025 | 23.34 | 23.54 | 23.21 | 23.36 | -0.13 | -0.55% | 11,100 |
| Jan 27, 2025 | 23.13 | 23.49 | 23.06 | 23.49 | 0.34 | 1.47% | 28,300 |
| Jan 24, 2025 | 23.03 | 23.26 | 22.86 | 23.15 | 0.28 | 1.22% | 13,205 |
| Jan 23, 2025 | 23.02 | 23.25 | 22.82 | 22.87 | -0.26 | -1.12% | 28,100 |
| Jan 22, 2025 | 23.11 | 23.26 | 22.96 | 23.13 | 0.01 | 0.04% | 13,900 |