Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Affiliated Managers Group
(NY:
AMG
)
155.63
-0.88 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2015
207.99
210.06
207.92
208.00
403,152
-1.77(-0.84%)
Mar 30, 2015
208.51
211.14
207.67
209.77
279,230
+2.60(+1.26%)
Mar 27, 2015
207.70
209.20
205.79
207.17
295,326
-1.18(-0.57%)
Mar 26, 2015
206.36
210.12
205.12
208.35
381,199
+1.21(+0.58%)
Mar 25, 2015
210.26
210.40
206.88
207.14
336,989
-3.12(-1.48%)
Mar 24, 2015
211.67
212.96
210.26
210.26
255,394
-2.05(-0.97%)
Mar 23, 2015
212.81
214.47
212.31
212.31
361,281
-0.06(-0.03%)
Mar 20, 2015
207.76
212.80
206.62
212.37
562,886
+5.67(+2.74%)
Mar 19, 2015
209.24
210.29
206.15
206.70
341,012
-2.89(-1.38%)
Mar 18, 2015
205.69
210.62
204.86
209.59
450,524
+3.50(+1.70%)
Mar 17, 2015
205.68
206.92
205.00
206.09
533,139
-1.02(-0.49%)
Mar 16, 2015
205.22
207.35
204.58
207.11
495,633
+2.91(+1.42%)
Mar 13, 2015
206.04
207.23
202.59
204.20
446,060
-2.87(-1.38%)
Mar 12, 2015
203.99
207.22
203.99
207.07
299,848
+4.42(+2.18%)
Mar 11, 2015
202.14
203.90
201.57
202.65
306,473
+0.34(+0.17%)
Mar 10, 2015
205.65
206.91
202.13
202.31
421,365
-5.47(-2.63%)
Mar 09, 2015
207.50
208.68
206.48
207.79
249,208
+0.16(+0.08%)
Mar 06, 2015
208.12
213.11
207.12
207.62
664,493
-1.38(-0.66%)
Mar 05, 2015
207.29
209.25
206.17
209.00
322,635
+2.96(+1.44%)
Mar 04, 2015
208.72
210.19
205.95
206.03
432,918
-4.16(-1.98%)
Mar 03, 2015
210.12
211.29
209.68
210.19
235,523
-0.92(-0.44%)
Mar 02, 2015
209.97
212.04
209.55
211.11
511,626
+1.52(+0.73%)
Feb 27, 2015
212.38
213.24
209.48
209.59
228,852
-2.55(-1.20%)
Feb 26, 2015
211.05
212.64
211.05
212.13
285,772
+0.60(+0.28%)
Feb 25, 2015
210.42
212.41
210.42
211.53
291,901
+0.30(+0.14%)
Feb 24, 2015
209.70
212.90
209.70
211.23
430,575
+2.20(+1.05%)
Feb 23, 2015
211.57
211.57
208.11
209.03
415,688
-2.38(-1.13%)
Feb 20, 2015
209.86
212.12
208.81
211.42
427,825
+0.72(+0.34%)
Feb 19, 2015
209.09
211.34
208.73
210.70
322,991
+0.91(+0.43%)
Feb 18, 2015
209.66
212.30
209.34
209.79
465,806
-0.68(-0.32%)
Feb 17, 2015
208.48
210.85
208.48
210.47
329,687
+1.51(+0.72%)
Feb 13, 2015
207.56
208.96
208.96
208.96
391,355
+1.17(+0.56%)
Feb 12, 2015
207.41
208.06
206.73
207.79
361,388
+1.53(+0.74%)
Feb 11, 2015
206.76
207.49
205.06
206.26
490,492
-0.26(-0.13%)
Feb 10, 2015
210.15
211.00
206.21
206.52
714,183
-1.45(-0.70%)
Feb 09, 2015
206.81
208.25
204.79
207.97
359,183
+0.29(+0.14%)
Feb 06, 2015
207.58
209.01
205.93
207.68
440,144
+1.46(+0.71%)
Feb 05, 2015
204.08
207.42
203.13
206.22
340,079
+3.31(+1.63%)
Feb 04, 2015
203.37
204.91
202.16
202.91
400,184
-1.40(-0.68%)
Feb 03, 2015
203.24
204.83
200.22
204.30
655,406
+3.62(+1.80%)
Feb 02, 2015
198.55
200.74
197.07
200.68
345,202
+1.65(+0.83%)
Jan 30, 2015
196.02
202.35
196.02
199.03
569,862
+0.40(+0.20%)
Jan 29, 2015
199.71
201.21
198.00
198.63
490,239
-0.49(-0.24%)
Jan 28, 2015
200.89
204.76
198.90
199.12
681,379
+0.74(+0.37%)
Jan 27, 2015
198.53
201.36
194.62
198.38
853,497
-5.23(-2.57%)
Jan 26, 2015
199.11
204.05
198.89
203.61
334,969
+3.59(+1.80%)
Jan 23, 2015
203.84
204.52
199.82
200.02
348,077
-3.92(-1.92%)
Jan 22, 2015
197.40
204.42
195.67
203.94
659,105
+7.90(+4.03%)
Jan 21, 2015
190.43
196.41
190.26
196.04
588,916
+4.49(+2.35%)
Jan 20, 2015
191.09
192.62
188.98
191.55
478,540
+2.32(+1.23%)
Jan 16, 2015
187.25
189.32
185.32
189.22
439,200
+0.99(+0.52%)
Jan 15, 2015
191.79
192.13
187.91
188.23
371,251
-3.55(-1.85%)
Jan 14, 2015
192.83
193.78
188.06
191.79
454,821
-3.03(-1.56%)
Jan 13, 2015
197.51
200.41
192.95
194.82
375,894
-0.41(-0.21%)
Jan 12, 2015
198.82
198.82
194.04
195.23
293,741
-3.63(-1.83%)
Jan 09, 2015
198.76
199.73
195.57
198.86
487,796
-0.03(-0.01%)
Jan 08, 2015
198.96
200.35
197.85
198.89
469,154
+2.00(+1.02%)
Jan 07, 2015
194.79
198.93
194.57
196.88
450,333
+4.72(+2.45%)
Jan 06, 2015
196.33
197.71
190.55
192.16
834,697
-4.23(-2.15%)
Jan 05, 2015
201.53
201.53
195.38
196.40
528,276
-7.39(-3.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.