Affiliated Managers Group Inc. 5.250% Senior Notes Due 2022 (AFM) Historical Stock Data
Historical Data
In the past 30 trading days, AFM is down -0.05% a day on average. There have been 15 days where Affiliated Managers Group Inc. 5.250% Senior Notes Due 2022 closed green and 15 days where AFM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2000-08-30 | 72.81 | 72.31 | ↓$0.50 (-0.69%) | 70.69 | 73.63 | 0.92M |
| 2000-08-29 | 72.44 | 72.81 | ↑$0.38 (0.52%) | 72.00 | 73.69 | 735.90K |
| 2000-08-28 | 72.00 | 71.81 | ↓$0.19 (-0.26%) | 70.81 | 72.69 | 638.80K |
| 2000-08-25 | 69.44 | 71.38 | ↑$1.94 (2.79%) | 69.38 | 71.75 | 1.09M |
| 2000-08-24 | 71.94 | 68.75 | ↓$3.19 (-4.43%) | 68.25 | 72.00 | 1.37M |
| 2000-08-23 | 71.94 | 71.25 | ↓$0.69 (-0.96%) | 70.38 | 74.25 | 1.05M |
| 2000-08-22 | 75.50 | 72.13 | ↓$3.38 (-4.47%) | 71.69 | 75.50 | 1.69M |
| 2000-08-21 | 78.75 | 76.81 | ↓$1.94 (-2.46%) | 76.31 | 79.56 | 710.50K |
| 2000-08-18 | 78.19 | 78.56 | ↑$0.38 (0.48%) | 77.50 | 79.44 | 406K |
| 2000-08-17 | 77.31 | 78.38 | ↑$1.06 (1.37%) | 75.50 | 78.75 | 814K |
| 2000-08-16 | 79.94 | 77.94 | ↓$2.00 (-2.50%) | 76.50 | 80.50 | 1.37M |
| 2000-08-15 | 76.63 | 78.31 | ↑$1.69 (2.20%) | 76.00 | 79.75 | 1.39M |
| 2000-08-14 | 77.56 | 76.50 | ↓$1.06 (-1.37%) | 76.06 | 77.56 | 855K |
| 2000-08-11 | 75.38 | 77.56 | ↑$2.19 (2.90%) | 74.56 | 77.94 | 1.16M |
| 2000-08-10 | 76.31 | 75.38 | ↓$0.94 (-1.23%) | 75.06 | 76.75 | 808.90K |
| 2000-08-09 | 75.69 | 76.31 | ↑$0.63 (0.83%) | 75.38 | 76.94 | 1.16M |
| 2000-08-08 | 75.63 | 75.25 | ↓$0.38 (-0.50%) | 75.19 | 76.25 | 1.88M |
| 2000-08-07 | 74.00 | 73.25 | ↓$0.75 (-1.01%) | 72.31 | 74.00 | 504.90K |
| 2000-08-04 | 72.50 | 73.88 | ↑$1.38 (1.90%) | 72.44 | 74.13 | 587.80K |
| 2000-08-03 | 71.88 | 72.50 | ↑$0.63 (0.87%) | 70.50 | 72.63 | 1.37M |
| 2000-08-02 | 72.69 | 73.00 | ↑$0.31 (0.43%) | 72.25 | 74.50 | 742.70K |
| 2000-08-01 | 72.06 | 73.56 | ↑$1.50 (2.08%) | 71.44 | 74.06 | 1.01M |
| 2000-07-31 | 70.50 | 71.44 | ↑$0.94 (1.33%) | 69.00 | 71.44 | 1.14M |
| 2000-07-28 | 70.75 | 70.13 | ↓$0.63 (-0.88%) | 67.88 | 70.75 | 1.26M |
| 2000-07-27 | 70.00 | 70.00 | ↑$0.00 (0.00%) | 67.75 | 71.06 | 1.32M |
| 2000-07-26 | 71.00 | 69.00 | ↓$2.00 (-2.82%) | 68.50 | 72.38 | 853.60K |
| 2000-07-25 | 73.50 | 70.81 | ↓$2.69 (-3.66%) | 70.44 | 73.50 | 833K |
| 2000-07-24 | 72.63 | 72.50 | ↓$0.13 (-0.17%) | 71.31 | 73.38 | 1.42M |
| 2000-07-21 | 71.06 | 71.38 | ↑$0.31 (0.44%) | 69.50 | 72.25 | 1.02M |
| 2000-07-20 | 65.88 | 71.06 | ↑$5.19 (7.88%) | 65.81 | 71.31 | 1.10M |
Create an account or log in to view more rows.
$AFM we need to get moving
$AFM hint hint this is when you buy a few
$AFM Free money indeed??
$AFM might get a sell off today
$AFM News Plz.....
$AFM gonna come down hard today
$AFM we always finish green after a red week. Less go!
$AFM Another boring day I believe
$AFM I’ll be buying more if this dips!
$AFM Bears go home!