Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
16.59
+0.05 (0.30%)
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 | 16.50 | 16.61 | 16.47 | 16.59 | 16.59 | 0.30% | 6,333 |
| Sep 25, 2025 | 16.51 | 16.57 | 16.51 | 16.54 | 16.54 | 0.18% | 3,337 |
| Sep 24, 2025 | 16.69 | 16.69 | 16.33 | 16.51 | 16.51 | -0.24% | 6,868 |
| Sep 23, 2025 | 16.60 | 16.68 | 16.50 | 16.55 | 16.55 | -0.78% | 4,658 |
| Sep 22, 2025 | 16.61 | 16.68 | 16.58 | 16.68 | 16.68 | 0.18% | 2,598 |
| Sep 19, 2025 | 16.63 | 16.65 | 16.55 | 16.65 | 16.65 | -0.06% | 1,823 |
| Sep 18, 2025 | 16.94 | 16.94 | 16.61 | 16.66 | 16.66 | -1.07% | 4,496 |
| Sep 17, 2025 | 16.79 | 16.84 | 16.60 | 16.84 | 16.84 | 0.36% | 5,790 |
| Sep 16, 2025 | 16.66 | 16.79 | 16.63 | 16.78 | 16.78 | 0.54% | 3,423 |
| Sep 15, 2025 | 16.61 | 16.69 | 16.60 | 16.69 | 16.69 | 0.24% | 3,677 |
| Sep 12, 2025 | 16.77 | 16.77 | 16.65 | 16.65 | 16.65 | -0.30% | 2,391 |
| Sep 11, 2025 | 16.56 | 16.89 | 16.56 | 16.70 | 16.70 | 0.91% | 7,381 |
| Sep 10, 2025 | 16.54 | 16.59 | 16.50 | 16.55 | 16.55 | 0.30% | 2,736 |
| Sep 9, 2025 | 16.57 | 16.59 | 16.41 | 16.50 | 16.50 | -1.20% | 10,524 |
| Sep 8, 2025 | 16.54 | 16.71 | 16.47 | 16.70 | 16.70 | 0.72% | 8,052 |
| Sep 5, 2025 | 16.49 | 16.60 | 16.34 | 16.58 | 16.58 | 1.10% | 7,702 |
| Sep 4, 2025 | 16.30 | 16.40 | 16.12 | 16.40 | 16.40 | 0.86% | 4,288 |
| Sep 3, 2025 | 16.14 | 16.40 | 16.14 | 16.26 | 16.26 | 0.81% | 3,726 |
| Sep 2, 2025 | 16.15 | 16.18 | 16.10 | 16.13 | 16.13 | -0.62% | 3,656 |
| Aug 29, 2025 | 16.21 | 16.30 | 16.15 | 16.23 | 16.23 | -0.37% | 3,485 |
| Aug 28, 2025 | 16.21 | 16.30 | 16.20 | 16.29 | 16.29 | 0.68% | 3,689 |
| Aug 27, 2025 | 16.17 | 16.18 | 16.08 | 16.18 | 16.18 | -0.74% | 5,266 |
| Aug 26, 2025 | 16.15 | 16.30 | 16.05 | 16.30 | 16.30 | 0.80% | 5,072 |
| Aug 25, 2025 | 16.33 | 16.33 | 16.15 | 16.17 | 16.17 | -0.98% | 4,250 |
| Aug 22, 2025 | 16.12 | 16.37 | 16.12 | 16.33 | 16.33 | 1.11% | 4,809 |
| Aug 21, 2025 | 16.16 | 16.16 | 16.05 | 16.15 | 16.15 | -0.25% | 5,880 |
| Aug 20, 2025 | 16.11 | 16.19 | 15.97 | 16.19 | 16.19 | 1.00% | 4,833 |
| Aug 19, 2025 | 15.90 | 16.04 | 15.85 | 16.03 | 16.03 | 0.31% | 11,755 |
| Aug 18, 2025 | 15.80 | 16.00 | 15.80 | 15.98 | 15.98 | 0.70% | 15,749 |
| Aug 15, 2025 | 15.88 | 15.88 | 15.75 | 15.87 | 15.87 | -0.32% | 13,078 |
| Aug 14, 2025 | 15.75 | 15.92 | 15.75 | 15.92 | 15.92 | 0.25% | 6,912 |
| Aug 13, 2025 | 15.73 | 15.90 | 15.73 | 15.88 | 15.88 | 1.28% | 5,211 |
| Aug 12, 2025 | 15.58 | 15.68 | 15.52 | 15.68 | 15.68 | 0.38% | 3,114 |
| Aug 11, 2025 | 15.62 | 15.65 | 15.58 | 15.62 | 15.62 | -0.06% | 3,214 |
| Aug 8, 2025 | 15.58 | 15.64 | 15.54 | 15.63 | 15.63 | 0.58% | 54,002 |
| Aug 7, 2025 | 15.67 | 15.71 | 15.51 | 15.54 | 15.54 | -0.64% | 21,029 |
| Aug 6, 2025 | 15.64 | 15.64 | 15.54 | 15.64 | 15.64 | -0.45% | 16,865 |
| Aug 5, 2025 | 15.65 | 15.72 | 15.52 | 15.71 | 15.71 | 0.19% | 7,729 |
| Aug 4, 2025 | 15.45 | 15.71 | 15.44 | 15.68 | 15.68 | 0.77% | 14,552 |
| Aug 1, 2025 | 15.55 | 15.56 | 15.42 | 15.56 | 15.56 | 0.26% | 10,482 |
| Jul 31, 2025 | 15.55 | 15.63 | 15.48 | 15.52 | 15.52 | -0.83% | 69,365 |
| Jul 30, 2025 | 15.65 | 15.65 | 15.51 | 15.65 | 15.65 | -0.19% | 3,885 |
| Jul 29, 2025 | 15.56 | 15.72 | 15.56 | 15.68 | 15.68 | 0.71% | 5,019 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.47 | 15.57 | 15.57 | -0.51% | 11,373 |
| Jul 25, 2025 | 15.54 | 15.66 | 15.45 | 15.65 | 15.65 | 0.71% | 6,644 |
| Jul 24, 2025 | 15.57 | 15.57 | 15.45 | 15.54 | 15.54 | -0.32% | 5,438 |
| Jul 23, 2025 | 15.69 | 15.69 | 15.39 | 15.59 | 15.59 | - | 25,011 |
| Jul 22, 2025 | 15.61 | 15.62 | 15.50 | 15.59 | 15.59 | -0.38% | 10,598 |
| Jul 21, 2025 | 15.69 | 15.74 | 15.57 | 15.65 | 15.65 | -0.13% | 8,845 |
| Jul 18, 2025 | 15.59 | 15.67 | 15.56 | 15.67 | 15.67 | 0.13% | 5,330 |