AMG

Affiliated Managers Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
2.63 1.87% 143.50 10:08:18
Open Price Low Price High Price Close Price Prev Close
142.52 141.24 144.70 140.87
more quote information »

AMG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week149.51153.12133.48140.73371,474-6.01-4.02%
1 Month165.12171.385133.48152.28239,208-21.62-13.09%
3 Months190.27191.62133.48163.01226,596-46.77-24.58%
6 Months167.89191.62133.48162.99204,825-24.39-14.53%
1 Year114.45191.62110.02154.70291,93329.0525.38%
3 Years108.56191.6244.3798.32449,30834.9432.18%
5 Years144.06216.99544.37119.25425,760-0.56-0.39%

AMG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 140.87 0.63 0.45% 142.42 145.98 139.64 257,910
Jan 25 2022 140.24 1.24 0.89% 136.83 142.56 133.48 467,945
Jan 24 2022 139.00 -1.60 -1.14% 137.36 140.645 133.59 681,778
Jan 21 2022 140.60 -6.53 -4.44% 146.77 146.77 140.59 229,294
Jan 20 2022 147.13 -1.26 -0.85% 149.51 153.12 146.85 220,445
Jan 19 2022 148.39 -4.15 -2.72% 154.04 154.18 148.36 227,888
Jan 18 2022 152.54 -3.96 -2.53% 153.96 155.01 152.24 231,034
Jan 14 2022 156.50 -1.61 -1.02% 156.77 157.59 153.87 130,143
Jan 13 2022 158.11 -3.50 -2.17% 161.31 162.99 157.31 184,942
Jan 12 2022 161.61 -3.41 -2.07% 166.10 167.738 161.29 191,595
Jan 11 2022 165.02 4.50 2.8% 162.51 165.11 160.50 113,655
Jan 10 2022 160.52 -3.49 -2.13% 162.69 163.00 157.43 140,682
Jan 07 2022 164.01 2.14 1.32% 161.42 165.24 161.42 149,551
Jan 06 2022 161.87 1.52 0.95% 162.27 163.25 157.68 166,161
Jan 05 2022 160.35 -6.48 -3.88% 168.32 171.385 160.12 321,002
Jan 04 2022 166.83 4.45 2.74% 164.14 167.64 163.77 229,900
Jan 03 2022 162.38 -2.13 -1.29% 165.93 166.25 160.11 207,620
Dec 31 2021 164.51 -0.32 -0.19% 164.99 167.24 163.915 262,092
Dec 30 2021 164.83 -0.75 -0.45% 165.12 166.82 164.72 131,309
Dec 29 2021 165.58 -0.51 -0.31% 165.73 166.71 164.69 108,690
Dec 28 2021 166.09 -0.70 -0.42% 166.10 168.51 165.7973 108,625
Dec 27 2021 166.79 6.00 3.73% 161.80 166.82 160.55 237,452
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:20220127 15:23:51