Affiliated Managers Group... (MGRE)
22.90
0.09 (0.39%)
At close: Apr 15, 2025, 3:59 PM
23.35
1.96%
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 | 22.69 | 22.73 | 22.99 | 23.03 | 22.64 | 22.68 | 22.81 | 22.85 | 1.06% | 77,883 |
| Apr 11, 2025 | 23.26 | 23.26 | 23.43 | 23.43 | 22.51 | 22.51 | 22.57 | 22.57 | -3.13% | 70,906 |
| Apr 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.19 | 23.19 | 23.30 | 23.30 | -1.94% | 154,319 |
| Apr 9, 2025 | 23.04 | 23.04 | 23.93 | 23.93 | 22.72 | 22.72 | 23.76 | 23.76 | 2.63% | 33,118 |
| Apr 8, 2025 | 23.50 | 23.50 | 23.75 | 23.75 | 23.15 | 23.15 | 23.15 | 23.15 | -0.60% | 52,000 |
| Apr 7, 2025 | 23.60 | 23.60 | 24.02 | 24.02 | 23.29 | 23.29 | 23.29 | 23.29 | -2.18% | 30,700 |
| Apr 4, 2025 | 23.87 | 23.87 | 23.88 | 23.88 | 23.60 | 23.60 | 23.81 | 23.81 | -0.29% | 54,731 |
| Apr 3, 2025 | 23.85 | 23.85 | 24.00 | 24.00 | 23.70 | 23.70 | 23.88 | 23.88 | -0.71% | 29,805 |
| Apr 2, 2025 | 24.01 | 24.01 | 24.20 | 24.20 | 23.92 | 23.92 | 24.05 | 24.05 | 0.12% | 41,200 |
| Apr 1, 2025 | 24.06 | 24.06 | 24.25 | 24.25 | 24.02 | 24.02 | 24.02 | 24.02 | 0.08% | 30,800 |
| Mar 31, 2025 | 24.01 | 24.01 | 24.12 | 24.12 | 23.86 | 23.86 | 24.00 | 24.00 | -0.04% | 174,839 |
| Mar 28, 2025 | 24.26 | 24.26 | 24.30 | 24.30 | 23.96 | 23.96 | 24.01 | 24.01 | -2.44% | 42,133 |
| Mar 27, 2025 | 24.87 | 24.45 | 24.87 | 24.45 | 24.45 | 24.03 | 24.61 | 24.19 | -0.53% | 38,908 |
| Mar 26, 2025 | 24.96 | 24.54 | 24.99 | 24.57 | 24.72 | 24.30 | 24.74 | 24.32 | -0.84% | 38,000 |
| Mar 25, 2025 | 24.96 | 24.53 | 25.13 | 24.70 | 24.86 | 24.43 | 24.95 | 24.52 | -0.24% | 31,800 |
| Mar 24, 2025 | 25.14 | 24.71 | 25.19 | 24.76 | 25.00 | 24.57 | 25.01 | 24.58 | 0.04% | 11,000 |
| Mar 21, 2025 | 25.09 | 24.66 | 25.09 | 24.66 | 24.96 | 24.53 | 25.00 | 24.57 | -0.20% | 15,500 |
| Mar 20, 2025 | 25.07 | 24.64 | 25.16 | 24.73 | 24.96 | 24.53 | 25.05 | 24.62 | 0.36% | 22,200 |
| Mar 19, 2025 | 25.00 | 24.57 | 25.00 | 24.57 | 24.87 | 24.44 | 24.96 | 24.53 | -0.12% | 42,000 |
| Mar 18, 2025 | 24.93 | 24.50 | 25.11 | 24.68 | 24.91 | 24.48 | 24.99 | 24.56 | -0.16% | 17,720 |
| Mar 17, 2025 | 25.03 | 24.60 | 25.09 | 24.66 | 24.98 | 24.55 | 25.03 | 24.60 | 0.12% | 20,200 |
| Mar 14, 2025 | 24.87 | 24.44 | 25.01 | 24.58 | 24.74 | 24.31 | 25.00 | 24.57 | 0.52% | 21,239 |
| Mar 13, 2025 | 24.70 | 24.27 | 24.90 | 24.47 | 24.70 | 24.27 | 24.87 | 24.44 | 0.61% | 20,719 |
| Mar 12, 2025 | 24.93 | 24.51 | 24.93 | 24.51 | 24.72 | 24.30 | 24.72 | 24.30 | -0.48% | 16,100 |
| Mar 11, 2025 | 24.85 | 24.42 | 25.04 | 24.61 | 24.80 | 24.37 | 24.84 | 24.41 | -0.04% | 24,900 |
| Mar 10, 2025 | 24.93 | 24.50 | 25.06 | 24.63 | 24.85 | 24.42 | 24.85 | 24.42 | -0.84% | 14,400 |
| Mar 7, 2025 | 25.10 | 24.67 | 25.18 | 24.75 | 25.00 | 24.57 | 25.06 | 24.63 | -0.08% | 6,900 |
| Mar 6, 2025 | 25.18 | 24.75 | 25.20 | 24.77 | 25.03 | 24.60 | 25.08 | 24.65 | -0.40% | 12,825 |
| Mar 5, 2025 | 25.20 | 24.77 | 25.23 | 24.80 | 25.15 | 24.72 | 25.18 | 24.75 | -0.08% | 9,500 |
| Mar 4, 2025 | 25.14 | 24.71 | 25.20 | 24.77 | 25.06 | 24.63 | 25.20 | 24.77 | 0.04% | 40,406 |
| Mar 3, 2025 | 25.14 | 24.71 | 25.34 | 24.91 | 25.09 | 24.66 | 25.19 | 24.76 | 0.20% | 15,900 |
| Feb 28, 2025 | 25.33 | 24.90 | 25.41 | 24.98 | 25.09 | 24.66 | 25.14 | 24.71 | -0.16% | 19,400 |
| Feb 27, 2025 | 25.46 | 25.03 | 25.46 | 25.03 | 25.18 | 24.75 | 25.18 | 24.75 | -0.75% | 35,406 |
| Feb 26, 2025 | 25.57 | 25.14 | 25.57 | 25.14 | 25.36 | 24.93 | 25.37 | 24.94 | -0.55% | 45,612 |
| Feb 25, 2025 | 25.49 | 25.05 | 25.67 | 25.23 | 25.46 | 25.02 | 25.51 | 25.07 | 0.28% | 73,600 |
| Feb 24, 2025 | 25.32 | 24.88 | 25.54 | 25.10 | 25.15 | 24.72 | 25.44 | 25.00 | 0.91% | 44,631 |
| Feb 21, 2025 | 25.19 | 24.76 | 25.38 | 24.95 | 25.19 | 24.76 | 25.21 | 24.78 | 0.16% | 32,600 |
| Feb 20, 2025 | 25.22 | 24.79 | 25.22 | 24.79 | 25.05 | 24.62 | 25.17 | 24.74 | 0.00% | 263,200 |
| Feb 19, 2025 | 25.19 | 24.76 | 25.20 | 24.77 | 25.02 | 24.59 | 25.17 | 24.74 | 0.32% | 12,200 |
| Feb 18, 2025 | 25.29 | 24.86 | 25.29 | 24.86 | 25.09 | 24.66 | 25.09 | 24.66 | -0.71% | 16,500 |
| Feb 14, 2025 | 25.20 | 24.77 | 25.30 | 24.87 | 25.10 | 24.67 | 25.27 | 24.84 | 0.68% | 15,647 |
| Feb 13, 2025 | 25.22 | 24.79 | 25.22 | 24.79 | 25.02 | 24.59 | 25.10 | 24.67 | 0.08% | 27,722 |
| Feb 12, 2025 | 25.10 | 24.67 | 25.13 | 24.70 | 24.96 | 24.53 | 25.08 | 24.65 | -0.36% | 30,700 |
| Feb 11, 2025 | 25.13 | 24.70 | 25.22 | 24.79 | 25.09 | 24.66 | 25.17 | 24.74 | 0.40% | 105,327 |
| Feb 10, 2025 | 25.06 | 24.63 | 25.16 | 24.73 | 25.00 | 24.57 | 25.07 | 24.64 | 0.36% | 17,227 |
| Feb 7, 2025 | 24.97 | 24.54 | 25.01 | 24.58 | 24.90 | 24.47 | 24.98 | 24.55 | 0.32% | 13,100 |
| Feb 6, 2025 | 24.95 | 24.52 | 25.03 | 24.60 | 24.88 | 24.45 | 24.90 | 24.47 | -0.28% | 13,900 |
| Feb 5, 2025 | 24.88 | 24.45 | 25.09 | 24.66 | 24.86 | 24.43 | 24.97 | 24.54 | 0.69% | 14,800 |
| Feb 4, 2025 | 24.99 | 24.56 | 25.05 | 24.62 | 24.74 | 24.31 | 24.80 | 24.37 | -0.60% | 44,300 |
| Feb 3, 2025 | 24.96 | 24.53 | 25.20 | 24.77 | 24.81 | 24.38 | 24.95 | 24.52 | 0.28% | 9,700 |