Affiliated Managers Group Inc (AMG) Historical Stock Data
160.48 ↑1.46 (0.92%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMG is down -0.14% a day on average. There have been 11 days where Affiliated Managers Group Inc closed green and 19 days where AMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 160.35 | 160.48 | ↑$0.13 (0.08%) | 159.72 | 161.27 | 206.74K |
| 2024-05-14 | 157.76 | 159.02 | ↑$1.26 (0.80%) | 157.19 | 159.14 | 225.69K |
| 2024-05-13 | 158.20 | 156.63 | ↓$1.57 (-0.99%) | 156.13 | 158.70 | 214.35K |
| 2024-05-10 | 158.00 | 157.67 | ↓$0.33 (-0.21%) | 156.82 | 158.12 | 158.04K |
| 2024-05-09 | 157.27 | 157.23 | ↓$0.04 (-0.03%) | 156.89 | 158.66 | 192.45K |
| 2024-05-08 | 155.06 | 156.77 | ↑$1.71 (1.10%) | 155.06 | 159.28 | 522.95K |
| 2024-05-07 | 154.29 | 155.56 | ↑$1.27 (0.82%) | 154.29 | 158.97 | 510.38K |
| 2024-05-06 | 157.88 | 157.23 | ↓$0.65 (-0.41%) | 155.00 | 161.16 | 1.14M |
| 2024-05-03 | 162.19 | 160.35 | ↓$1.84 (-1.13%) | 159.65 | 163.21 | 341.45K |
| 2024-05-02 | 159.57 | 160.65 | ↑$1.08 (0.68%) | 157.95 | 160.65 | 232.46K |
| 2024-05-01 | 155.73 | 158.64 | ↑$2.91 (1.87%) | 155.73 | 160.86 | 489.89K |
| 2024-04-30 | 157.82 | 156.10 | ↓$1.72 (-1.09%) | 156.00 | 158.73 | 184.54K |
| 2024-04-29 | 160.41 | 158.92 | ↓$1.49 (-0.93%) | 158.24 | 161.73 | 258.67K |
| 2024-04-26 | 159.36 | 160.20 | ↑$0.84 (0.53%) | 159.36 | 161.47 | 134.49K |
| 2024-04-25 | 160.45 | 159.58 | ↓$0.87 (-0.54%) | 156.99 | 160.45 | 188.30K |
| 2024-04-24 | 160.91 | 162.07 | ↑$1.16 (0.72%) | 160.91 | 162.71 | 218.53K |
| 2024-04-23 | 161.72 | 161.47 | ↓$0.25 (-0.15%) | 160.88 | 163.35 | 233.54K |
| 2024-04-22 | 159.60 | 161.63 | ↑$2.03 (1.27%) | 158.20 | 162.56 | 282.52K |
| 2024-04-19 | 158.60 | 158.50 | ↓$0.10 (-0.06%) | 157.05 | 159.62 | 399.70K |
| 2024-04-18 | 159.72 | 158.19 | ↓$1.53 (-0.96%) | 157.91 | 160.17 | 258.73K |
| 2024-04-17 | 160.95 | 158.91 | ↓$2.04 (-1.27%) | 158.89 | 161.76 | 252.01K |
| 2024-04-16 | 160.16 | 159.98 | ↓$0.18 (-0.11%) | 158.62 | 160.85 | 302.62K |
| 2024-04-15 | 163.21 | 161.08 | ↓$2.13 (-1.31%) | 160.24 | 164.68 | 273.19K |
| 2024-04-12 | 165.54 | 162.17 | ↓$3.37 (-2.04%) | 161.20 | 165.87 | 331.17K |
| 2024-04-11 | 166.92 | 166.17 | ↓$0.75 (-0.45%) | 165.00 | 167.24 | 189.75K |
| 2024-04-10 | 167.22 | 166.74 | ↓$0.48 (-0.29%) | 165.94 | 168.76 | 209.88K |
| 2024-04-09 | 169.62 | 169.52 | ↓$0.10 (-0.06%) | 166.83 | 169.65 | 219.40K |
| 2024-04-08 | 166.78 | 168.31 | ↑$1.53 (0.92%) | 166.73 | 168.53 | 213.42K |
| 2024-04-05 | 163.35 | 165.88 | ↑$2.53 (1.55%) | 163.19 | 166.27 | 298.03K |
| 2024-04-04 | 167.99 | 163.89 | ↓$4.10 (-2.44%) | 163.80 | 168.63 | 208.15K |
Create an account or log in to view more rows.
$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
$AMG let’s go down baby 😉
$AMG I love you!
$AMG Take it Bears !
$AMG hold and buy… go green go!!!
$AMG go green today and we gap up tomrrow
$AMG lets go!!
$AMG id rather have a dip then rip than a gap and crap
$AMG only getting stronger