Affiliated Managers Group Inc (AMG) Historical Stock Data
271.69 ↑0.14 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMG is up 0.37% a day on average. There have been 19 days where Affiliated Managers Group Inc closed green and 11 days where AMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 272.17 | 271.69 | ↓$0.48 (-0.18%) | 268.14 | 276.40 | 140.69K |
| 2025-12-03 | 266.39 | 271.55 | ↑$5.16 (1.94%) | 266.39 | 272.16 | 200.79K |
| 2025-12-02 | 268.58 | 266.16 | ↓$2.42 (-0.90%) | 264.01 | 276.24 | 215.01K |
| 2025-12-01 | 266.41 | 267.58 | ↑$1.17 (0.44%) | 266.41 | 272.00 | 393.50K |
| 2025-11-28 | 264.01 | 268.83 | ↑$4.82 (1.83%) | 264.01 | 270.28 | 116.79K |
| 2025-11-26 | 266.24 | 267.60 | ↑$1.36 (0.51%) | 265.39 | 271.48 | 251.35K |
| 2025-11-25 | 260.60 | 266.11 | ↑$5.51 (2.11%) | 259.84 | 266.30 | 304.68K |
| 2025-11-24 | 257.08 | 263.23 | ↑$6.15 (2.39%) | 256.79 | 263.59 | 272.85K |
| 2025-11-21 | 254.43 | 256.87 | ↑$2.44 (0.96%) | 252.00 | 258.82 | 280K |
| 2025-11-20 | 257.83 | 252.92 | ↓$4.91 (-1.90%) | 251.33 | 261.27 | 372.88K |
| 2025-11-19 | 250.25 | 253.85 | ↑$3.60 (1.44%) | 248.11 | 254.41 | 414.25K |
| 2025-11-18 | 250.17 | 250.46 | ↑$0.29 (0.12%) | 246.11 | 253.20 | 161.41K |
| 2025-11-17 | 257.74 | 251.23 | ↓$6.51 (-2.53%) | 248.71 | 259.60 | 259.31K |
| 2025-11-14 | 257.32 | 258.31 | ↑$0.99 (0.38%) | 254.90 | 259.99 | 308.94K |
| 2025-11-13 | 262.09 | 259.10 | ↓$2.99 (-1.14%) | 257.35 | 265.59 | 302.75K |
| 2025-11-12 | 258.02 | 264.80 | ↑$6.78 (2.63%) | 256.92 | 264.81 | 417.78K |
| 2025-11-11 | 259.83 | 257.65 | ↓$2.18 (-0.84%) | 256.44 | 260.60 | 512.14K |
| 2025-11-10 | 262.00 | 259.57 | ↓$2.43 (-0.93%) | 258.05 | 262.68 | 147.87K |
| 2025-11-07 | 258.09 | 259.26 | ↑$1.17 (0.45%) | 251.39 | 259.26 | 316.74K |
| 2025-11-06 | 256.87 | 258.79 | ↑$1.92 (0.75%) | 254.96 | 261.32 | 280.36K |
| 2025-11-05 | 252.43 | 256.74 | ↑$4.31 (1.71%) | 251.49 | 259.47 | 334.78K |
| 2025-11-04 | 256.54 | 251.44 | ↓$5.10 (-1.99%) | 250.87 | 256.54 | 399.66K |
| 2025-11-03 | 247.90 | 256.56 | ↑$8.66 (3.49%) | 245.04 | 256.73 | 631.24K |
| 2025-10-31 | 236.96 | 237.96 | ↑$1.00 (0.42%) | 236.32 | 240.91 | 276.01K |
| 2025-10-30 | 237.19 | 236.68 | ↓$0.51 (-0.22%) | 236.53 | 239.60 | 151.24K |
| 2025-10-29 | 238.02 | 237.90 | ↓$0.12 (-0.05%) | 235.84 | 240.76 | 172.94K |
| 2025-10-28 | 240.53 | 240.55 | ↑$0.02 (0.01%) | 239.04 | 241.82 | 178.03K |
| 2025-10-27 | 242.99 | 242.01 | ↓$0.98 (-0.40%) | 241.89 | 247.66 | 251.73K |
| 2025-10-24 | 238.95 | 240.27 | ↑$1.32 (0.55%) | 237.13 | 243.00 | 191.84K |
| 2025-10-23 | 238.79 | 238.95 | ↑$0.16 (0.07%) | 235.98 | 241.60 | 175.46K |
Create an account or log in to view more rows.
$AMG let it ride
$AMG Exciting times ahead people.
$AMG when is earnings
$AMG buy the dip…smfh
$AMG take what we can get
$AMG C'mon
do a spike!!
$AMG Dip buyers are going to get wrecked
$AMG due for a spike!
$AMG bounce it!!
$AMG It's happening!