Affiliated Managers Group Inc (AMG) Historical Stock Data
182.53 ↑2.99 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMG is down -0.13% a day on average. There have been 13 days where Affiliated Managers Group Inc closed green and 17 days where AMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 179.21 | 182.53 | ↑$3.32 (1.85%) | 179.21 | 184.57 | 794.94K |
| 2024-12-19 | 180.11 | 179.54 | ↓$0.57 (-0.32%) | 178.32 | 182.27 | 277.41K |
| 2024-12-18 | 186.98 | 178.49 | ↓$8.49 (-4.54%) | 178.33 | 188.38 | 255.86K |
| 2024-12-17 | 187.06 | 186.67 | ↓$0.39 (-0.21%) | 184.85 | 187.06 | 192.52K |
| 2024-12-16 | 186.74 | 188.48 | ↑$1.74 (0.93%) | 186.22 | 189.01 | 183.83K |
| 2024-12-13 | 188.69 | 186.59 | ↓$2.10 (-1.11%) | 185.67 | 188.99 | 209.84K |
| 2024-12-12 | 189.12 | 188.85 | ↓$0.27 (-0.14%) | 188.53 | 190.37 | 196.59K |
| 2024-12-11 | 187.23 | 188.79 | ↑$1.56 (0.83%) | 185.84 | 190.10 | 234.55K |
| 2024-12-10 | 184.63 | 185.36 | ↑$0.73 (0.40%) | 183.10 | 186.08 | 197.69K |
| 2024-12-09 | 185.12 | 184.72 | ↓$0.40 (-0.22%) | 184.44 | 188.17 | 165.23K |
| 2024-12-06 | 185.53 | 184.42 | ↓$1.11 (-0.60%) | 183.71 | 186.72 | 129.35K |
| 2024-12-05 | 185.26 | 185.11 | ↓$0.15 (-0.08%) | 184.44 | 186.63 | 233.17K |
| 2024-12-04 | 185.51 | 186.06 | ↑$0.55 (0.30%) | 184.50 | 187.27 | 147.46K |
| 2024-12-03 | 186.20 | 184.61 | ↓$1.59 (-0.85%) | 184.26 | 186.28 | 142.92K |
| 2024-12-02 | 187.03 | 185.41 | ↓$1.62 (-0.87%) | 184.94 | 187.03 | 160.72K |
| 2024-11-29 | 189.38 | 187.54 | ↓$1.84 (-0.97%) | 186.98 | 189.52 | 83.34K |
| 2024-11-27 | 188.89 | 188.46 | ↓$0.43 (-0.23%) | 187.25 | 191.13 | 109.86K |
| 2024-11-26 | 189.02 | 189.25 | ↑$0.23 (0.12%) | 187.31 | 189.78 | 141.31K |
| 2024-11-25 | 189.43 | 189.19 | ↓$0.24 (-0.13%) | 189.09 | 193.10 | 323.93K |
| 2024-11-22 | 186.20 | 187.60 | ↑$1.40 (0.75%) | 186.20 | 190.00 | 161.41K |
| 2024-11-21 | 186.48 | 186.59 | ↑$0.11 (0.06%) | 185.66 | 188.44 | 141.36K |
| 2024-11-20 | 183.57 | 185.36 | ↑$1.79 (0.98%) | 181.73 | 185.53 | 144.28K |
| 2024-11-19 | 182.63 | 183.11 | ↑$0.48 (0.26%) | 182.04 | 184.53 | 163.91K |
| 2024-11-18 | 185.31 | 185.14 | ↓$0.17 (-0.09%) | 184.39 | 187.57 | 151.59K |
| 2024-11-15 | 186.97 | 186.42 | ↓$0.55 (-0.29%) | 183.82 | 187.16 | 177.94K |
| 2024-11-14 | 187.27 | 187.20 | ↓$0.07 (-0.04%) | 185.29 | 188.87 | 175.01K |
| 2024-11-13 | 185.34 | 186.83 | ↑$1.49 (0.80%) | 183.54 | 187.31 | 254.30K |
| 2024-11-12 | 187.10 | 184.05 | ↓$3.05 (-1.63%) | 183.87 | 187.10 | 146.79K |
| 2024-11-11 | 186.24 | 186.95 | ↑$0.71 (0.38%) | 185.22 | 187.63 | 114.23K |
| 2024-11-08 | 183.44 | 184.95 | ↑$1.51 (0.82%) | 181.44 | 185.46 | 173.81K |
Create an account or log in to view more rows.
$AMG due for a spike!
$AMG bounce it!!
$AMG It's happening!
$AMG holding unfortunately lol
$AMG not worrying
$AMG keep it going
$AMG Guys when can we expect that 30% drop?
$AMG Pamp it higher...
$AMG tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AMG Very bullish action