Affiliated Managers Group, Inc. (MGRE)
NYSE: MGRE · Real-Time Price · USD · Preferred Stock
23.30
-0.11 (-0.47%)
May 13, 2025, 4:00 PM - Market closed
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.52 | 23.63 | 23.26 | 23.30 | 23.30 | -0.47% | 41,359 |
| May 12, 2025 | 23.61 | 23.72 | 23.33 | 23.41 | 23.41 | -0.34% | 48,079 |
| May 9, 2025 | 23.53 | 23.69 | 23.40 | 23.49 | 23.49 | 0.26% | 18,448 |
| May 8, 2025 | 23.72 | 23.72 | 23.43 | 23.43 | 23.43 | -0.51% | 15,397 |
| May 7, 2025 | 23.45 | 23.72 | 23.40 | 23.55 | 23.55 | 0.51% | 17,951 |
| May 6, 2025 | 23.45 | 23.45 | 23.34 | 23.43 | 23.43 | -0.21% | 17,342 |
| May 5, 2025 | 23.43 | 23.65 | 23.37 | 23.48 | 23.48 | -0.25% | 20,924 |
| May 2, 2025 | 23.66 | 23.76 | 23.52 | 23.54 | 23.54 | 0.13% | 11,153 |
| May 1, 2025 | 23.79 | 23.79 | 23.35 | 23.51 | 23.51 | -0.76% | 8,025 |
| Apr 30, 2025 | 23.66 | 23.69 | 23.40 | 23.69 | 23.69 | - | 34,571 |
| Apr 29, 2025 | 23.60 | 23.74 | 23.57 | 23.69 | 23.69 | 0.25% | 21,820 |
| Apr 28, 2025 | 23.64 | 23.64 | 23.34 | 23.63 | 23.63 | 0.38% | 13,235 |
| Apr 25, 2025 | 23.55 | 23.56 | 23.38 | 23.54 | 23.54 | 0.21% | 14,150 |
| Apr 24, 2025 | 23.33 | 23.52 | 23.25 | 23.49 | 23.49 | 1.21% | 12,350 |
| Apr 23, 2025 | 23.21 | 23.32 | 23.10 | 23.21 | 23.21 | 0.91% | 33,105 |
| Apr 22, 2025 | 22.85 | 23.05 | 22.76 | 23.00 | 23.00 | 1.05% | 25,427 |
| Apr 21, 2025 | 22.92 | 23.00 | 22.74 | 22.76 | 22.76 | -0.74% | 18,825 |
| Apr 17, 2025 | 22.96 | 23.00 | 22.82 | 22.93 | 22.93 | 0.48% | 29,677 |
| Apr 16, 2025 | 22.93 | 23.02 | 22.79 | 22.82 | 22.82 | -0.35% | 36,153 |
| Apr 15, 2025 | 22.75 | 23.04 | 22.75 | 22.90 | 22.90 | 0.39% | 38,948 |
| Apr 14, 2025 | 22.69 | 22.99 | 22.64 | 22.81 | 22.81 | 1.06% | 77,883 |
| Apr 11, 2025 | 23.26 | 23.43 | 22.51 | 22.57 | 22.57 | -3.13% | 70,906 |
| Apr 10, 2025 | 23.66 | 23.66 | 23.19 | 23.30 | 23.30 | -1.94% | 154,319 |
| Apr 9, 2025 | 23.04 | 23.93 | 22.72 | 23.76 | 23.76 | 2.63% | 33,118 |
| Apr 8, 2025 | 23.50 | 23.75 | 23.15 | 23.15 | 23.15 | -0.60% | 51,996 |
| Apr 7, 2025 | 23.60 | 24.02 | 23.29 | 23.29 | 23.29 | -2.18% | 30,688 |
| Apr 4, 2025 | 23.87 | 23.88 | 23.60 | 23.81 | 23.81 | -0.25% | 54,731 |
| Apr 3, 2025 | 23.85 | 24.00 | 23.70 | 23.87 | 23.87 | -0.75% | 29,805 |
| Apr 2, 2025 | 24.01 | 24.20 | 23.92 | 24.05 | 24.05 | 0.12% | 41,158 |
| Apr 1, 2025 | 24.06 | 24.25 | 24.02 | 24.02 | 24.02 | 0.08% | 30,786 |
| Mar 31, 2025 | 24.01 | 24.12 | 23.86 | 24.00 | 24.00 | -0.04% | 174,839 |
| Mar 28, 2025 | 24.26 | 24.30 | 23.96 | 24.01 | 24.01 | -2.44% | 42,133 |
| Mar 27, 2025 | 24.87 | 24.87 | 24.45 | 24.61 | 24.19 | -0.53% | 38,908 |
| Mar 26, 2025 | 24.96 | 24.99 | 24.72 | 24.74 | 24.31 | -0.84% | 37,976 |
| Mar 25, 2025 | 24.96 | 25.13 | 24.86 | 24.95 | 24.52 | -0.24% | 31,756 |
| Mar 24, 2025 | 25.14 | 25.19 | 25.00 | 25.01 | 24.58 | 0.04% | 10,991 |
| Mar 21, 2025 | 25.09 | 25.09 | 24.96 | 25.00 | 24.57 | -0.20% | 15,491 |
| Mar 20, 2025 | 25.07 | 25.16 | 24.96 | 25.05 | 24.62 | 0.36% | 22,176 |
| Mar 19, 2025 | 25.00 | 25.00 | 24.87 | 24.96 | 24.53 | -0.12% | 41,985 |
| Mar 18, 2025 | 24.93 | 25.11 | 24.91 | 24.99 | 24.56 | -0.16% | 17,720 |
| Mar 17, 2025 | 25.03 | 25.09 | 24.98 | 25.03 | 24.60 | 0.12% | 20,154 |
| Mar 14, 2025 | 24.87 | 25.01 | 24.74 | 25.00 | 24.57 | 0.52% | 21,239 |
| Mar 13, 2025 | 24.70 | 24.90 | 24.70 | 24.87 | 24.44 | 0.61% | 20,719 |
| Mar 12, 2025 | 24.93 | 24.93 | 24.72 | 24.72 | 24.29 | -0.48% | 16,090 |
| Mar 11, 2025 | 24.85 | 25.04 | 24.80 | 24.84 | 24.41 | -0.04% | 24,895 |
| Mar 10, 2025 | 24.93 | 25.06 | 24.85 | 24.85 | 24.42 | -0.84% | 14,376 |
| Mar 7, 2025 | 25.10 | 25.18 | 25.00 | 25.06 | 24.63 | -0.08% | 6,876 |
| Mar 6, 2025 | 25.18 | 25.20 | 25.03 | 25.08 | 24.65 | -0.40% | 12,825 |
| Mar 5, 2025 | 25.20 | 25.23 | 25.15 | 25.18 | 24.75 | -0.08% | 9,479 |
| Mar 4, 2025 | 25.14 | 25.20 | 25.06 | 25.20 | 24.77 | 0.04% | 40,406 |