AMG

Affiliated Managers Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Affiliated Managers Group Inc AMG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.70 0.44% 160.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
159.85 159.06 161.69 160.42 159.72
more quote information »

AMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week163.66166.0976157.25159.99198,384-3.24-1.98%
1 Month158.25175.65157.25164.40157,8232.171.37%
3 Months154.72180.97151.87164.63217,5175.703.68%
6 Months148.48180.97142.30159.83280,00411.948.04%
1 Year66.96180.9762.19126.74351,08393.46139.58%
3 Years143.33180.9744.3796.55486,76117.0911.92%
5 Years145.22216.99544.37119.79447,64815.2010.47%

AMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 160.42 0.70 0.44% 159.85 161.69 159.06 624,283
Sep 16 2021 159.72 -2.22 -1.37% 162.29 163.01 158.985 128,259
Sep 15 2021 161.94 4.17 2.64% 158.98 162.42 157.59 209,609
Sep 14 2021 157.77 -2.94 -1.83% 160.58 161.68 157.25 278,704
Sep 13 2021 160.71 0.19 0.12% 161.84 164.76 159.37 243,721
Sep 10 2021 160.52 -2.56 -1.57% 163.66 166.0976 160.13 131,625
Sep 09 2021 163.08 0.16 0.1% 162.10 165.59 161.83 104,134
Sep 08 2021 162.92 0.51 0.31% 161.95 163.74 160.15 128,699
Sep 07 2021 162.41 -4.29 -2.57% 167.02 167.76 162.10 219,692
Sep 03 2021 166.70 -0.27 -0.16% 166.77 167.76 164.55 147,452
Sep 02 2021 166.97 -0.40 -0.24% 167.92 168.475 166.58 203,860
Sep 01 2021 167.37 -2.74 -1.61% 170.82 171.31 166.31 164,619
Aug 31 2021 170.11 -1.25 -0.73% 170.87 172.13 169.6508 197,186
Aug 30 2021 171.36 -2.95 -1.69% 175.65 175.65 171.33 93,819
Aug 27 2021 174.31 5.92 3.52% 169.31 174.44 169.31 123,428
Aug 26 2021 168.39 -1.44 -0.85% 170.35 171.025 168.29 101,839
Aug 25 2021 169.83 4.31 2.6% 165.89 171.33 164.795 160,666
Aug 24 2021 165.52 2.69 1.65% 163.23 165.85 163.08 100,368
Aug 23 2021 162.83 1.62 1.0% 162.90 163.92 161.445 136,730
Aug 20 2021 161.21 2.72 1.72% 158.25 161.44 157.93 124,218
Aug 19 2021 158.49 -3.61 -2.23% 159.26 160.65 156.87 172,990
See More Historical Prices ยป
Your Recent History
NYSE
AMG
Affiliated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 17:13:38