Affiliated Managers Group, Inc. AMG
NYSE · United States · Finance
$365.61-5.00 (-1.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $365.61 | -1.35% | $369.42 | $375.63 | $365.09 | 303.30K |
| 2026-09-29 | $370.61 | +0.67% | $368.05 | $372.12 | $364.16 | 303.70K |
| 2026-09-28 | $368.13 | -1.49% | $371.42 | $373.04 | $356.18 | 502.70K |
| 2026-09-25 | $373.69 | +0.80% | $372.94 | $379.06 | $371.46 | 241.50K |
| 2026-09-24 | $370.71 | +1.24% | $366.91 | $371.85 | $361.44 | 353.60K |
| 2026-09-23 | $366.17 | +1.63% | $357.59 | $369.88 | $357.59 | 272.60K |
| 2026-09-22 | $360.28 | -1.20% | $366.04 | $366.39 | $355.27 | 323.80K |
| 2026-09-21 | $364.66 | +2.49% | $359.65 | $366.13 | $356.16 | 205.00K |
| 2026-09-18 | $355.80 | +1.03% | $353.24 | $358.39 | $349.58 | 509.90K |
| 2026-09-17 | $352.18 | +2.73% | $348.00 | $356.02 | $346.66 | 308.50K |
| 2026-09-16 | $342.82 | -1.47% | $348.66 | $352.66 | $339.87 | 335.00K |
| 2026-09-15 | $347.94 | -0.58% | $348.78 | $354.47 | $344.60 | 236.20K |
| 2026-09-14 | $349.98 | -1.58% | $353.41 | $357.43 | $342.55 | 216.70K |
| 2026-09-11 | $355.61 | +0.30% | $360.43 | $360.43 | $352.59 | 184.10K |
| 2026-09-10 | $354.53 | -0.37% | $354.28 | $358.75 | $350.99 | 219.90K |
| 2026-09-09 | $355.85 | -1.21% | $359.57 | $359.81 | $354.11 | 249.70K |
| 2026-09-08 | $360.22 | -2.70% | $368.91 | $370.00 | $359.49 | 281.80K |
| 2026-09-04 | $370.22 | +1.10% | $363.09 | $371.80 | $361.40 | 243.90K |
| 2026-09-03 | $366.18 | +2.72% | $359.70 | $368.35 | $358.00 | 447.50K |
| 2026-09-02 | $356.47 | -1.19% | $362.00 | $374.09 | $354.73 | 416.80K |
| 2026-09-01 | $360.75 | -2.02% | $363.73 | $372.80 | $360.26 | 216.50K |
| 2026-08-31 | $368.19 | -0.72% | $370.85 | $375.61 | $367.97 | 307.20K |
| 2026-08-28 | $370.87 | +0.11% | $371.23 | $376.75 | $368.70 | 164.20K |
| 2026-08-27 | $370.48 | -0.03% | $370.14 | $374.92 | $367.55 | 284.60K |
| 2026-08-26 | $370.59 | +1.45% | $366.13 | $373.73 | $363.33 | 195.60K |
| 2026-08-25 | $365.28 | +1.77% | $360.85 | $367.10 | $358.18 | 164.50K |
| 2026-08-24 | $358.94 | +0.77% | $355.67 | $364.95 | $351.77 | 257.10K |
| 2026-08-21 | $356.21 | +1.02% | $356.02 | $367.35 | $355.55 | 277.20K |
| 2026-08-20 | $352.61 | -0.79% | $354.68 | $358.04 | $350.76 | 267.40K |
| 2026-08-19 | $355.41 | -2.24% | $365.31 | $367.86 | $355.18 | 366.20K |
| 2026-08-18 | $363.57 | -2.11% | $370.00 | $370.21 | $360.78 | 377.70K |
| 2026-08-17 | $371.40 | -0.79% | $371.89 | $375.99 | $368.23 | 240.40K |
| 2026-08-14 | $374.37 | +1.98% | $364.61 | $374.90 | $363.28 | 278.00K |
| 2026-08-13 | $367.10 | +1.30% | $364.77 | $370.87 | $360.58 | 228.70K |
| 2026-08-12 | $362.40 | +0.93% | $360.90 | $365.33 | $358.25 | 209.10K |
| 2026-08-11 | $359.07 | -1.19% | $363.81 | $370.79 | $358.95 | 294.30K |
| 2026-08-10 | $363.39 | -1.71% | $368.11 | $371.75 | $361.81 | 277.00K |
| 2026-08-07 | $369.70 | -0.67% | $373.07 | $378.32 | $367.91 | 186.70K |
| 2026-08-06 | $372.18 | -0.92% | $376.65 | $379.02 | $372.07 | 117.40K |
| 2026-08-05 | $375.62 | -2.03% | $387.61 | $390.99 | $375.45 | 196.10K |
| 2026-08-04 | $383.42 | +0.66% | $382.72 | $392.92 | $382.37 | 290.00K |
| 2026-08-03 | $380.89 | +3.86% | $368.70 | $384.11 | $368.70 | 347.10K |
| 2026-07-31 | $366.73 | +0.35% | $366.13 | $375.41 | $365.00 | 232.40K |
| 2026-07-30 | $365.46 | +1.50% | $363.70 | $374.86 | $355.00 | 321.40K |
| 2026-07-29 | $360.07 | -2.72% | $366.01 | $370.75 | $360.07 | 257.10K |
| 2026-07-28 | $370.12 | +1.74% | $364.04 | $375.00 | $360.95 | 244.20K |
| 2026-07-27 | $363.80 | +1.54% | $361.66 | $369.58 | $359.02 | 199.30K |
| 2026-07-24 | $358.29 | +3.02% | $349.01 | $358.68 | $347.95 | 196.80K |
| 2026-07-23 | $347.77 | +0.31% | $344.11 | $348.75 | $338.44 | 239.70K |
| 2026-07-22 | $346.70 | +1.80% | $340.85 | $356.05 | $340.85 | 350.20K |
| 2026-07-21 | $340.58 | -6.98% | $368.21 | $373.55 | $328.11 | 910.10K |
| 2026-07-20 | $366.12 | -1.00% | $373.24 | $377.16 | $365.86 | 109.70K |
| 2026-07-17 | $369.83 | -1.85% | $367.77 | $373.74 | $359.94 | 217.30K |
| 2026-07-16 | $376.79 | -0.74% | $377.11 | $381.06 | $373.13 | 190.30K |
| 2026-07-15 | $379.59 | +3.71% | $370.00 | $382.75 | $369.93 | 170.50K |
| 2026-07-14 | $366.00 | +1.73% | $359.98 | $368.86 | $359.98 | 194.30K |
| 2026-07-13 | $359.78 | -1.81% | $365.58 | $369.14 | $357.86 | 234.60K |
| 2026-07-10 | $366.41 | +0.40% | $368.40 | $369.94 | $366.20 | 198.10K |
| 2026-07-09 | $364.96 | +2.44% | $359.39 | $366.47 | $356.31 | 221.00K |
| 2026-07-08 | $356.27 | -0.96% | $357.85 | $360.31 | $353.68 | 232.90K |
| 2026-07-07 | $359.72 | +0.87% | $360.45 | $361.75 | $354.40 | 285.00K |
| 2026-07-06 | $356.61 | +3.49% | $345.34 | $357.85 | $344.44 | 292.20K |
| 2026-07-02 | $344.60 | +2.28% | $340.79 | $345.61 | $337.96 | 204.10K |
| 2026-07-01 | $336.91 | -0.44% | $338.50 | $348.50 | $336.76 | 303.90K |
| 2026-06-30 | $338.40 | -1.19% | $344.33 | $349.21 | $336.36 | 550.90K |
| 2026-06-29 | $342.46 | +0.14% | $342.05 | $343.94 | $334.20 | 489.30K |
| 2026-06-26 | $341.98 | +0.56% | $340.19 | $344.55 | $337.57 | 450.90K |
| 2026-06-25 | $340.08 | +0.29% | $342.52 | $346.59 | $337.35 | 199.40K |
| 2026-06-24 | $339.10 | -3.18% | $350.15 | $350.38 | $337.51 | 257.10K |
| 2026-06-23 | $350.22 | -1.98% | $352.27 | $356.34 | $349.35 | 259.60K |
| 2026-06-22 | $357.31 | +1.25% | $354.92 | $358.99 | $349.00 | 317.00K |
| 2026-06-18 | $352.90 | -0.78% | $361.53 | $361.78 | $351.16 | 646.70K |
| 2026-06-17 | $355.67 | -0.51% | $357.42 | $362.94 | $353.94 | 255.90K |
| 2026-06-16 | $357.50 | +1.29% | $355.85 | $359.49 | $353.92 | 169.70K |
| 2026-06-15 | $352.93 | -0.48% | $359.30 | $363.89 | $352.12 | 260.50K |
| 2026-06-12 | $354.62 | +2.99% | $347.08 | $355.55 | $346.00 | 371.50K |
| 2026-06-11 | $344.33 | +2.68% | $341.13 | $345.81 | $335.56 | 233.30K |
| 2026-06-10 | $335.34 | -1.98% | $339.42 | $346.79 | $334.60 | 325.80K |
| 2026-06-09 | $342.12 | +1.63% | $339.58 | $348.15 | $333.01 | 362.70K |
| 2026-06-08 | $336.62 | -0.06% | $337.09 | $345.07 | $334.98 | 613.00K |
| 2026-06-05 | $336.81 | +0.59% | $332.71 | $338.07 | $328.38 | 611.10K |
| 2026-06-04 | $334.82 | +7.45% | $312.62 | $336.76 | $312.62 | 544.30K |
| 2026-06-03 | $311.61 | +0.35% | $306.52 | $312.87 | $299.81 | 383.10K |
| 2026-06-02 | $310.52 | +2.67% | $302.39 | $312.30 | $301.90 | 310.20K |
| 2026-06-01 | $302.45 | -0.13% | $302.39 | $307.35 | $300.04 | 258.10K |
| 2026-05-29 | $302.85 | -0.04% | $303.16 | $307.10 | $301.70 | 500.40K |
| 2026-05-28 | $302.96 | -1.61% | $305.88 | $308.71 | $301.63 | 297.10K |
| 2026-05-27 | $307.92 | -0.24% | $308.95 | $313.35 | $303.51 | 451.30K |
| 2026-05-26 | $308.65 | +2.22% | $304.08 | $309.75 | $303.30 | 227.90K |
| 2026-05-22 | $301.96 | -0.22% | $303.53 | $306.47 | $295.78 | 262.70K |