Affiliated Managers Group Inc (AMG) Historical Stock Data
159.34 ↓0.86 (-0.54%)
As of April 29, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, AMG is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-03 | 164.07 | 166.29 | ↑$2.22 (1.35%) | 164.07 | 166.73 | 235.05K |
| 2024-04-02 | 165.91 | 164.38 | ↓$1.53 (-0.92%) | 163.56 | 165.91 | 286.84K |
| 2024-04-01 | 167.30 | 165.89 | ↓$1.41 (-0.84%) | 165.03 | 167.30 | 292.83K |
| 2024-03-28 | 166.82 | 167.47 | ↑$0.65 (0.39%) | 166.30 | 167.90 | 234.20K |
| 2024-03-27 | 164.69 | 166.36 | ↑$1.67 (1.01%) | 164.03 | 166.43 | 226.84K |
| 2024-03-26 | 164.18 | 163.58 | ↓$0.60 (-0.37%) | 163.27 | 165.03 | 173.11K |
| 2024-03-25 | 163.75 | 163.48 | ↓$0.27 (-0.16%) | 163.33 | 164.98 | 171.32K |
| 2024-03-22 | 164.19 | 163.73 | ↓$0.46 (-0.28%) | 162.64 | 164.19 | 197.68K |
| 2024-03-21 | 163.00 | 163.72 | ↑$0.72 (0.44%) | 163.00 | 165.09 | 295K |
| 2024-03-20 | 161.15 | 162.17 | ↑$1.02 (0.63%) | 161.15 | 163.72 | 487.57K |
| 2024-03-19 | 161.68 | 161.94 | ↑$0.26 (0.16%) | 160.74 | 162.93 | 231.32K |
| 2024-03-18 | 161.00 | 161.26 | ↑$0.26 (0.16%) | 160.13 | 162.29 | 236.55K |
| 2024-03-15 | 159.91 | 161.04 | ↑$1.13 (0.71%) | 159.91 | 162.62 | 379.48K |
Create an account or log in to view more rows.
$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
$AMG It’s that TIME!! To Double down!