Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
AMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 158.50 | 0.31 | 0.20% | 158.00 | 159.62 | 157.05 | 399,700 |
| Apr 18 2024 | 158.19 | -0.72 | -0.45% | 159.72 | 160.17 | 157.91 | 258,731 |
| Apr 17 2024 | 158.91 | -1.07 | -0.67% | 160.95 | 161.755 | 158.89 | 252,011 |
| Apr 16 2024 | 159.98 | -1.10 | -0.68% | 159.34 | 160.85 | 158.62 | 293,612 |
| Apr 15 2024 | 161.08 | -1.09 | -0.67% | 163.21 | 164.68 | 160.24 | 273,189 |
| Apr 12 2024 | 162.17 | -4.00 | -2.41% | 165.54 | 165.87 | 161.20 | 331,173 |
| Apr 11 2024 | 166.17 | -0.57 | -0.34% | 166.92 | 167.24 | 165.00 | 189,749 |
| Apr 10 2024 | 166.74 | -2.78 | -1.64% | 168.11 | 168.76 | 165.94 | 208,740 |
| Apr 09 2024 | 169.52 | 1.21 | 0.72% | 169.62 | 169.84 | 166.825 | 219,401 |
| Apr 08 2024 | 168.31 | 2.43 | 1.46% | 166.78 | 168.53 | 166.73 | 213,419 |
| Apr 05 2024 | 165.88 | 1.99 | 1.21% | 163.35 | 166.27 | 163.19 | 297,932 |
| Apr 04 2024 | 163.89 | -2.40 | -1.44% | 167.99 | 168.63 | 163.80 | 208,146 |
| Apr 03 2024 | 166.29 | 1.91 | 1.16% | 164.07 | 166.73 | 164.07 | 235,045 |
| Apr 02 2024 | 164.38 | -1.51 | -0.91% | 165.205 | 165.50 | 163.56 | 273,718 |
| Apr 01 2024 | 165.89 | -1.58 | -0.94% | 167.30 | 167.30 | 165.03 | 292,827 |
| Mar 28 2024 | 167.47 | 1.11 | 0.67% | 166.82 | 167.90 | 166.30 | 234,199 |
| Mar 27 2024 | 166.36 | 2.78 | 1.70% | 164.69 | 166.43 | 164.0301 | 226,841 |
| Mar 26 2024 | 163.58 | 0.10 | 0.06% | 164.18 | 165.025 | 163.27 | 173,113 |
| Mar 25 2024 | 163.48 | -0.25 | -0.15% | 163.75 | 164.98 | 163.33 | 171,318 |
| Mar 22 2024 | 163.73 | 0.01 | 0.01% | 164.19 | 164.19 | 162.64 | 197,675 |
| Mar 21 2024 | 163.72 | 1.55 | 0.96% | 163.00 | 165.09 | 162.98 | 295,000 |
| Mar 20 2024 | 162.17 | 0.23 | 0.14% | 161.15 | 163.72 | 161.15 | 487,574 |
| Mar 19 2024 | 161.94 | 0.68 | 0.42% | 161.68 | 162.93 | 160.735 | 237,830 |
| Mar 18 2024 | 161.26 | 0.22 | 0.14% | 161.00 | 162.29 | 160.13 | 236,549 |
| Mar 15 2024 | 161.04 | 0.13 | 0.08% | 159.91 | 162.62 | 159.91 | 375,081 |
| Mar 14 2024 | 160.91 | -0.11 | -0.07% | 160.73 | 161.30 | 158.71 | 321,662 |
| Mar 13 2024 | 161.02 | 2.99 | 1.89% | 157.74 | 161.15 | 157.74 | 231,187 |
| Mar 12 2024 | 158.03 | -0.73 | -0.46% | 159.10 | 159.71 | 157.09 | 162,888 |
| Mar 11 2024 | 158.76 | -0.34 | -0.21% | 158.80 | 159.61 | 157.9968 | 150,716 |
| Mar 08 2024 | 159.10 | -1.03 | -0.64% | 160.87 | 161.95 | 158.92 | 123,262 |
| Mar 07 2024 | 160.13 | 1.13 | 0.71% | 159.64 | 160.65 | 159.42 | 104,834 |
| Mar 06 2024 | 159.00 | 0.42 | 0.26% | 160.04 | 160.07 | 158.08 | 123,570 |
| Mar 05 2024 | 158.58 | -0.83 | -0.52% | 158.95 | 159.999 | 157.20 | 137,696 |
| Mar 04 2024 | 159.41 | 2.17 | 1.38% | 157.64 | 162.075 | 156.855 | 183,938 |
| Mar 01 2024 | 157.24 | 0.93 | 0.59% | 156.74 | 157.704 | 155.20 | 172,221 |
| Feb 29 2024 | 156.31 | -0.12 | -0.08% | 157.08 | 157.27 | 155.47 | 361,603 |
| Feb 28 2024 | 156.43 | -0.46 | -0.29% | 156.53 | 158.32 | 156.285 | 132,762 |
| Feb 27 2024 | 156.89 | 0.21 | 0.13% | 157.15 | 157.475 | 156.17 | 152,572 |
| Feb 26 2024 | 156.68 | -0.98 | -0.62% | 157.17 | 158.70 | 156.595 | 106,504 |
| Feb 23 2024 | 157.66 | -0.07 | -0.04% | 158.34 | 159.65 | 157.65 | 183,309 |
| Feb 22 2024 | 157.73 | 1.51 | 0.97% | 157.52 | 158.03 | 156.73 | 104,143 |
| Feb 21 2024 | 156.22 | 0.08 | 0.05% | 156.57 | 156.57 | 155.28 | 142,914 |
| Feb 20 2024 | 156.14 | -0.58 | -0.37% | 155.15 | 157.3871 | 155.15 | 308,200 |
| Feb 16 2024 | 156.72 | -0.09 | -0.06% | 156.30 | 157.925 | 155.71 | 157,686 |
| Feb 15 2024 | 156.81 | 1.83 | 1.18% | 156.24 | 157.79 | 156.24 | 166,695 |
| Feb 14 2024 | 154.98 | 0.99 | 0.64% | 155.20 | 155.76 | 153.26 | 231,679 |
| Feb 13 2024 | 153.99 | -3.14 | -2.00% | 153.7119 | 155.255 | 152.62 | 259,731 |
| Feb 12 2024 | 157.13 | 1.24 | 0.80% | 156.04 | 159.15 | 155.48 | 193,674 |
| Feb 09 2024 | 155.89 | 1.59 | 1.03% | 154.58 | 156.30 | 153.57 | 186,218 |
| Feb 08 2024 | 154.30 | -0.01 | -0.01% | 153.86 | 155.39 | 152.14 | 420,610 |
| Feb 07 2024 | 154.31 | 0.20 | 0.13% | 154.68 | 155.975 | 152.59 | 247,583 |
| Feb 06 2024 | 154.11 | -2.80 | -1.78% | 156.49 | 157.13 | 152.9601 | 315,499 |
| Feb 05 2024 | 156.91 | 7.25 | 4.84% | 154.00 | 159.49 | 153.325 | 530,457 |
| Feb 02 2024 | 149.66 | -1.61 | -1.06% | 150.63 | 151.07 | 149.18 | 403,953 |
| Feb 01 2024 | 151.27 | 2.43 | 1.63% | 149.37 | 151.29 | 147.70 | 321,941 |
| Jan 31 2024 | 148.84 | -2.40 | -1.59% | 150.44 | 151.67 | 148.66 | 320,248 |
| Jan 30 2024 | 151.24 | -0.55 | -0.36% | 151.15 | 152.35 | 151.03 | 130,771 |
| Jan 29 2024 | 151.79 | 0.07 | 0.05% | 151.76 | 152.337 | 150.45 | 137,164 |
| Jan 26 2024 | 151.72 | 0.63 | 0.42% | 151.43 | 152.45 | 150.22 | 126,178 |
| Jan 25 2024 | 151.09 | 1.19 | 0.79% | 150.57 | 151.27 | 149.55 | 141,860 |
| Jan 24 2024 | 149.90 | -0.51 | -0.34% | 152.14 | 152.745 | 149.71 | 224,260 |
| Jan 23 2024 | 150.41 | -2.84 | -1.85% | 153.41 | 153.41 | 150.08 | 241,136 |
| Jan 22 2024 | 153.25 | 0.11 | 0.07% | 153.69 | 155.5099 | 152.60 | 261,432 |
