Affiliated Managers Group... (MGRD)
14.81
0.03 (0.20%)
At close: Apr 15, 2025, 3:59 PM
15.12
2.12%
After-hours: Apr 15, 2025, 08:00 PM EDT
Affiliated Managers Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 14.91 | 14.91 | 15.11 | 15.11 | 14.62 | 14.62 | 14.78 | 14.78 | 0.07% | 28,285 |
| Apr 11, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.77 | 14.77 | 14.77 | 14.77 | -2.76% | 22,116 |
| Apr 10, 2025 | 15.27 | 15.27 | 15.48 | 15.48 | 15.17 | 15.17 | 15.19 | 15.19 | -2.57% | 5,400 |
| Apr 9, 2025 | 14.99 | 14.99 | 15.63 | 15.63 | 14.97 | 14.97 | 15.59 | 15.59 | 1.76% | 14,800 |
| Apr 8, 2025 | 15.41 | 15.41 | 15.45 | 15.45 | 15.03 | 15.03 | 15.32 | 15.32 | 0.07% | 15,100 |
| Apr 7, 2025 | 15.23 | 15.23 | 15.50 | 15.50 | 15.23 | 15.23 | 15.31 | 15.31 | -1.48% | 14,042 |
| Apr 4, 2025 | 15.46 | 15.46 | 15.54 | 15.54 | 15.37 | 15.37 | 15.54 | 15.54 | -0.38% | 39,804 |
| Apr 3, 2025 | 15.52 | 15.52 | 15.69 | 15.69 | 15.37 | 15.37 | 15.60 | 15.60 | -1.08% | 15,323 |
| Apr 2, 2025 | 15.57 | 15.57 | 15.84 | 15.84 | 15.56 | 15.56 | 15.77 | 15.77 | 0.70% | 21,438 |
| Apr 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.62 | 15.62 | 15.66 | 15.66 | -0.45% | 7,007 |
| Mar 31, 2025 | 15.66 | 15.66 | 15.80 | 15.80 | 15.64 | 15.64 | 15.73 | 15.73 | -0.06% | 17,400 |
| Mar 28, 2025 | 15.70 | 15.70 | 15.83 | 15.83 | 15.65 | 15.65 | 15.74 | 15.74 | -1.93% | 5,526 |
| Mar 27, 2025 | 16.05 | 15.79 | 16.05 | 15.79 | 15.74 | 15.49 | 16.05 | 15.79 | -0.31% | 3,523 |
| Mar 26, 2025 | 16.04 | 15.78 | 16.10 | 15.84 | 16.00 | 15.74 | 16.10 | 15.84 | -0.19% | 87,923 |
| Mar 25, 2025 | 16.13 | 15.87 | 16.13 | 15.87 | 16.01 | 15.75 | 16.13 | 15.87 | -0.06% | 8,740 |
| Mar 24, 2025 | 16.14 | 15.88 | 16.18 | 15.92 | 16.08 | 15.82 | 16.14 | 15.88 | 0.12% | 39,200 |
| Mar 21, 2025 | 16.01 | 15.75 | 16.15 | 15.89 | 16.01 | 15.75 | 16.12 | 15.86 | -0.12% | 6,022 |
| Mar 20, 2025 | 16.09 | 15.83 | 16.18 | 15.92 | 16.08 | 15.82 | 16.14 | 15.88 | 0.06% | 46,000 |
| Mar 19, 2025 | 16.13 | 15.87 | 16.14 | 15.88 | 16.05 | 15.79 | 16.13 | 15.87 | 0.19% | 13,128 |
| Mar 18, 2025 | 16.10 | 15.84 | 16.11 | 15.85 | 16.00 | 15.74 | 16.10 | 15.84 | -0.37% | 13,110 |
| Mar 17, 2025 | 16.09 | 15.83 | 16.20 | 15.94 | 16.09 | 15.83 | 16.16 | 15.90 | 0.50% | 7,229 |
| Mar 14, 2025 | 15.86 | 15.60 | 16.08 | 15.82 | 15.86 | 15.60 | 16.08 | 15.82 | 0.82% | 3,030 |
| Mar 13, 2025 | 15.95 | 15.69 | 15.96 | 15.70 | 15.71 | 15.45 | 15.95 | 15.69 | 0.00% | 11,300 |
| Mar 12, 2025 | 15.87 | 15.61 | 15.95 | 15.69 | 15.68 | 15.42 | 15.95 | 15.69 | 0.63% | 8,134 |
| Mar 11, 2025 | 15.73 | 15.47 | 15.88 | 15.62 | 15.70 | 15.44 | 15.85 | 15.59 | 0.25% | 8,100 |
| Mar 10, 2025 | 15.90 | 15.64 | 15.90 | 15.64 | 15.70 | 15.44 | 15.81 | 15.55 | -0.88% | 11,100 |
| Mar 7, 2025 | 15.93 | 15.67 | 16.07 | 15.81 | 15.93 | 15.67 | 15.95 | 15.69 | -0.31% | 2,232 |
| Mar 6, 2025 | 15.99 | 15.73 | 16.09 | 15.83 | 15.89 | 15.63 | 16.00 | 15.74 | -0.50% | 10,120 |
| Mar 5, 2025 | 16.11 | 15.85 | 16.14 | 15.88 | 16.03 | 15.77 | 16.08 | 15.82 | 0.12% | 18,600 |
| Mar 4, 2025 | 16.16 | 15.90 | 16.16 | 15.90 | 15.94 | 15.68 | 16.06 | 15.80 | -0.80% | 12,700 |
| Mar 3, 2025 | 16.28 | 16.02 | 16.32 | 16.06 | 16.09 | 15.83 | 16.19 | 15.93 | -0.18% | 22,008 |
| Feb 28, 2025 | 16.45 | 16.18 | 16.45 | 16.18 | 16.02 | 15.75 | 16.22 | 15.95 | -0.98% | 120,909 |
| Feb 27, 2025 | 16.43 | 16.16 | 16.48 | 16.21 | 16.36 | 16.09 | 16.38 | 16.11 | -0.79% | 2,513 |
| Feb 26, 2025 | 16.50 | 16.23 | 16.60 | 16.33 | 16.37 | 16.10 | 16.51 | 16.24 | 0.12% | 8,600 |
| Feb 25, 2025 | 16.45 | 16.18 | 16.55 | 16.28 | 16.38 | 16.11 | 16.49 | 16.22 | 1.10% | 14,000 |
| Feb 24, 2025 | 16.28 | 16.01 | 16.31 | 16.04 | 16.12 | 15.85 | 16.31 | 16.04 | 0.80% | 7,203 |
| Feb 21, 2025 | 16.16 | 15.90 | 16.23 | 15.97 | 16.05 | 15.79 | 16.18 | 15.92 | 0.06% | 8,600 |
| Feb 20, 2025 | 16.19 | 15.93 | 16.32 | 16.06 | 16.06 | 15.80 | 16.17 | 15.91 | -0.68% | 10,517 |
| Feb 19, 2025 | 16.40 | 16.13 | 16.40 | 16.13 | 16.06 | 15.79 | 16.28 | 16.01 | -0.43% | 8,300 |
| Feb 18, 2025 | 16.43 | 16.16 | 16.49 | 16.22 | 16.24 | 15.97 | 16.35 | 16.08 | -0.49% | 17,300 |
| Feb 14, 2025 | 16.56 | 16.29 | 16.56 | 16.29 | 16.37 | 16.10 | 16.43 | 16.16 | -0.54% | 1,821 |
| Feb 13, 2025 | 16.43 | 16.16 | 16.53 | 16.26 | 16.35 | 16.08 | 16.52 | 16.25 | 1.47% | 4,038 |
| Feb 12, 2025 | 16.20 | 15.93 | 16.32 | 16.05 | 16.01 | 15.74 | 16.28 | 16.01 | -0.91% | 6,900 |
| Feb 11, 2025 | 16.43 | 16.16 | 16.43 | 16.16 | 16.25 | 15.98 | 16.43 | 16.16 | -0.24% | 2,500 |
| Feb 10, 2025 | 16.30 | 16.04 | 16.47 | 16.21 | 16.30 | 16.04 | 16.47 | 16.21 | 1.60% | 900 |
| Feb 7, 2025 | 16.33 | 16.06 | 16.40 | 16.13 | 16.12 | 15.85 | 16.21 | 15.94 | -1.28% | 10,500 |
| Feb 6, 2025 | 16.37 | 16.10 | 16.49 | 16.22 | 16.37 | 16.10 | 16.42 | 16.15 | 0.12% | 21,931 |
| Feb 5, 2025 | 16.32 | 16.05 | 16.42 | 16.15 | 16.32 | 16.05 | 16.40 | 16.13 | 0.92% | 3,800 |
| Feb 4, 2025 | 16.10 | 15.83 | 16.27 | 16.00 | 16.10 | 15.83 | 16.25 | 15.98 | 0.68% | 7,500 |
| Feb 3, 2025 | 16.13 | 15.87 | 16.25 | 15.99 | 16.11 | 15.85 | 16.14 | 15.88 | -0.62% | 7,900 |