Skip to main content
IC
Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
183.83
+4.66 (2.60%)
At close: May 12, 2025, 4:00 PM
183.83
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025183.11188.62180.48183.83183.832.60%307,707
May 9, 2025182.57183.90178.77179.17179.17-1.10%347,257
May 8, 2025185.98188.55173.58181.16181.163.39%330,552
May 7, 2025172.96177.11172.96175.22175.221.52%320,964
May 6, 2025170.48174.05170.27172.59172.59-0.01%269,917
May 5, 2025172.80175.69172.52172.60172.60-0.86%228,709
May 2, 2025170.00174.70169.00174.09174.094.30%292,187
May 1, 2025164.74169.21163.71166.92166.920.78%185,358
Apr 30, 2025163.52165.76160.34165.63165.630.24%192,174
Apr 29, 2025162.19165.71161.50165.23165.231.27%140,781
Apr 28, 2025163.47165.05161.45163.16163.160.39%212,157
Apr 25, 2025164.49165.05161.94162.53162.53-0.33%129,620
Apr 24, 2025159.51164.52159.51163.06163.062.79%195,693
Apr 23, 2025162.94166.21158.10158.64158.640.10%199,565
Apr 22, 2025156.53158.96156.29158.48158.483.29%170,151
Apr 21, 2025155.00155.24151.30153.43153.43-1.70%164,493
Apr 17, 2025155.86158.31155.42156.09156.090.31%190,780
Apr 16, 2025157.25159.67153.56155.60155.60-1.96%218,485
Apr 15, 2025159.42160.80158.25158.71158.710.12%164,959
Apr 14, 2025161.74161.74157.31158.52158.520.44%302,754
Apr 11, 2025152.41158.59150.94157.83157.832.80%227,723
Apr 10, 2025155.83157.28149.36153.53153.53-3.94%277,806
Apr 9, 2025140.24163.21140.21159.83159.8311.50%313,766
Apr 8, 2025150.49152.15141.56143.35143.35-1.51%256,298
Apr 7, 2025145.25152.94139.22145.55145.55-2.18%410,215
Apr 4, 2025153.94155.10146.61148.80148.80-5.87%319,687
Apr 3, 2025165.26165.26156.62158.08158.08-8.39%326,279
Apr 2, 2025167.17173.47167.17172.56172.561.85%160,785
Apr 1, 2025168.72169.97166.35169.43169.430.83%165,978
Mar 31, 2025165.21168.90163.38168.03168.030.49%208,087
Mar 28, 2025169.70169.94165.97167.21167.21-2.06%137,777
Mar 27, 2025171.65172.52169.76170.73170.73-1.13%170,359
Mar 26, 2025172.69174.76171.49172.69172.69-0.06%170,368
Mar 25, 2025173.09174.02171.35172.80172.800.58%219,156
Mar 24, 2025169.64172.34169.64171.81171.812.20%192,143
Mar 21, 2025167.52168.99166.63168.11168.11-0.78%578,287
Mar 20, 2025168.94172.13168.94169.43169.43-0.67%248,068
Mar 19, 2025165.85172.16165.85170.58170.582.63%327,854
Mar 18, 2025164.66167.28164.66166.21166.210.65%190,299
Mar 17, 2025162.86166.39161.68165.14165.141.24%253,491
Mar 14, 2025161.62167.05160.71163.12163.122.70%326,200
Mar 13, 2025161.78162.71157.97158.83158.83-1.72%297,123
Mar 12, 2025163.04163.32158.80161.61161.610.87%352,533
Mar 11, 2025154.99161.17153.69160.22160.223.60%517,659
Mar 10, 2025156.47157.42151.63154.65154.65-3.08%353,158
Mar 7, 2025160.81161.45157.22159.57159.57-1.34%299,466
Mar 6, 2025162.78165.66160.79161.74161.74-2.40%283,203
Mar 5, 2025161.36166.33160.53165.72165.722.78%251,528
Mar 4, 2025165.64165.64159.79161.23161.23-3.66%337,102
Mar 3, 2025171.56173.46165.62167.35167.35-2.05%232,687