Affiliated Managers Group, Inc. (AMG)
NYSE: AMG · Real-Time Price · USD
239.04
+1.38 (0.58%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 238.38 | 241.02 | 238.21 | 239.04 | 239.04 | 0.58% | 179,800 |
| Sep 25, 2025 | 235.27 | 238.26 | 235.23 | 237.66 | 237.66 | 0.18% | 134,528 |
| Sep 24, 2025 | 242.05 | 243.60 | 235.97 | 237.24 | 237.24 | -1.91% | 230,848 |
| Sep 23, 2025 | 246.14 | 250.15 | 240.80 | 241.85 | 241.85 | -0.89% | 324,307 |
| Sep 22, 2025 | 242.37 | 245.00 | 240.09 | 244.01 | 244.01 | 0.47% | 211,649 |
| Sep 19, 2025 | 244.52 | 245.34 | 242.08 | 242.87 | 242.87 | -0.60% | 328,724 |
| Sep 18, 2025 | 240.00 | 245.97 | 238.30 | 244.34 | 244.34 | 2.54% | 267,978 |
| Sep 17, 2025 | 235.74 | 240.79 | 234.92 | 238.28 | 238.28 | 1.49% | 345,955 |
| Sep 16, 2025 | 235.00 | 236.83 | 233.69 | 234.78 | 234.78 | -0.04% | 250,087 |
| Sep 15, 2025 | 236.11 | 238.14 | 233.70 | 234.88 | 234.88 | -0.52% | 224,094 |
| Sep 12, 2025 | 235.97 | 238.29 | 235.16 | 236.11 | 236.11 | 0.06% | 206,428 |
| Sep 11, 2025 | 231.25 | 237.18 | 231.25 | 235.96 | 235.96 | 1.51% | 275,035 |
| Sep 10, 2025 | 232.13 | 234.62 | 230.28 | 232.44 | 232.44 | 0.21% | 157,803 |
| Sep 9, 2025 | 230.79 | 233.18 | 229.65 | 231.96 | 231.96 | 0.33% | 197,242 |
| Sep 8, 2025 | 229.00 | 231.39 | 229.00 | 231.19 | 231.19 | 0.40% | 132,337 |
| Sep 5, 2025 | 233.37 | 235.00 | 228.53 | 230.28 | 230.28 | -1.19% | 119,682 |
| Sep 4, 2025 | 232.00 | 233.25 | 228.88 | 233.05 | 233.05 | 1.04% | 144,710 |
| Sep 3, 2025 | 228.55 | 232.00 | 227.22 | 230.64 | 230.64 | 0.29% | 189,729 |
| Sep 2, 2025 | 230.61 | 230.61 | 224.59 | 229.97 | 229.97 | 2.29% | 307,222 |
| Aug 29, 2025 | 227.62 | 227.94 | 223.44 | 224.82 | 224.82 | -1.14% | 137,266 |
| Aug 28, 2025 | 228.68 | 228.68 | 225.30 | 227.42 | 227.42 | -0.16% | 174,343 |
| Aug 27, 2025 | 224.83 | 229.40 | 224.76 | 227.79 | 227.79 | 0.65% | 189,589 |
| Aug 26, 2025 | 224.63 | 226.85 | 224.06 | 226.31 | 226.31 | 0.86% | 190,031 |
| Aug 25, 2025 | 224.72 | 226.18 | 223.66 | 224.38 | 224.38 | -0.25% | 146,651 |
| Aug 22, 2025 | 219.52 | 225.98 | 218.22 | 224.94 | 224.94 | 3.02% | 217,039 |
| Aug 21, 2025 | 215.60 | 219.09 | 215.60 | 218.35 | 218.35 | 0.69% | 92,748 |
| Aug 20, 2025 | 217.41 | 218.86 | 215.00 | 216.85 | 216.85 | -0.37% | 145,704 |
| Aug 19, 2025 | 218.45 | 220.31 | 216.42 | 217.65 | 217.65 | -0.66% | 201,196 |
| Aug 18, 2025 | 216.75 | 219.79 | 215.85 | 219.09 | 219.09 | 0.18% | 258,850 |
| Aug 15, 2025 | 222.39 | 222.94 | 218.30 | 218.70 | 218.70 | -1.92% | 129,889 |
| Aug 14, 2025 | 221.59 | 224.30 | 220.01 | 222.99 | 222.99 | -0.16% | 136,838 |
| Aug 13, 2025 | 220.55 | 223.97 | 218.69 | 223.35 | 223.35 | 1.66% | 221,201 |
| Aug 12, 2025 | 215.56 | 219.89 | 215.56 | 219.70 | 219.70 | 2.65% | 151,911 |
| Aug 11, 2025 | 211.71 | 214.68 | 211.71 | 214.02 | 214.02 | 1.29% | 110,410 |
| Aug 8, 2025 | 210.87 | 214.33 | 210.87 | 211.30 | 211.29 | 0.73% | 102,738 |
| Aug 7, 2025 | 215.34 | 216.78 | 208.34 | 209.76 | 209.75 | -1.93% | 183,273 |
| Aug 6, 2025 | 213.50 | 214.69 | 211.53 | 213.88 | 213.87 | 0.58% | 148,709 |
| Aug 5, 2025 | 213.41 | 214.15 | 208.22 | 212.65 | 212.64 | -0.87% | 132,018 |
| Aug 4, 2025 | 211.21 | 217.12 | 209.51 | 214.52 | 214.51 | 3.60% | 235,342 |
| Aug 1, 2025 | 207.57 | 207.57 | 200.00 | 207.06 | 207.05 | -1.34% | 197,074 |
| Jul 31, 2025 | 210.49 | 220.00 | 208.38 | 209.87 | 209.86 | -0.31% | 281,839 |
| Jul 30, 2025 | 210.98 | 212.87 | 208.67 | 210.53 | 210.52 | -0.32% | 127,624 |
| Jul 29, 2025 | 214.33 | 214.46 | 210.04 | 211.21 | 211.20 | -0.64% | 115,460 |
| Jul 28, 2025 | 216.32 | 216.32 | 211.79 | 212.57 | 212.56 | -1.48% | 168,554 |
| Jul 25, 2025 | 212.09 | 216.20 | 210.34 | 215.77 | 215.76 | 2.18% | 258,558 |
| Jul 24, 2025 | 210.11 | 212.38 | 209.21 | 211.17 | 211.16 | 0.45% | 115,506 |
| Jul 23, 2025 | 210.51 | 210.86 | 208.60 | 210.22 | 210.21 | 0.73% | 105,681 |
| Jul 22, 2025 | 206.10 | 209.45 | 205.27 | 208.70 | 208.69 | 0.99% | 205,132 |
| Jul 21, 2025 | 210.74 | 210.74 | 206.28 | 206.66 | 206.65 | -1.57% | 206,486 |
| Jul 18, 2025 | 210.89 | 211.84 | 209.13 | 209.95 | 209.94 | -0.37% | 258,082 |