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
)
160.35
-0.30 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
157.82
158.73
156.00
156.10
184,542
-2.82(-1.77%)
Apr 29, 2024
160.41
161.73
158.24
158.92
258,670
-1.28(-0.80%)
Apr 26, 2024
159.36
161.47
159.36
160.20
134,487
+0.62(+0.39%)
Apr 25, 2024
160.45
160.45
156.99
159.58
188,297
-2.49(-1.54%)
Apr 24, 2024
160.91
162.71
160.91
162.07
218,527
+0.60(+0.37%)
Apr 23, 2024
161.72
163.35
160.88
161.47
233,544
-0.16(-0.10%)
Apr 22, 2024
159.60
162.56
158.20
161.63
282,520
+3.13(+1.97%)
Apr 19, 2024
158.60
159.62
157.05
158.50
399,700
+0.31(+0.20%)
Apr 18, 2024
159.72
160.17
157.91
158.19
258,731
-0.72(-0.45%)
Apr 17, 2024
160.95
161.75
158.89
158.91
252,011
-1.07(-0.67%)
Apr 16, 2024
160.16
160.85
158.62
159.98
302,617
-1.10(-0.68%)
Apr 15, 2024
163.21
164.68
160.24
161.08
273,189
-1.09(-0.67%)
Apr 12, 2024
165.54
165.87
161.20
162.17
331,173
-4.00(-2.41%)
Apr 11, 2024
166.92
167.24
165.00
166.17
189,749
-0.57(-0.34%)
Apr 10, 2024
167.22
168.76
165.94
166.74
209,883
-2.78(-1.64%)
Apr 09, 2024
169.62
169.65
166.82
169.52
219,401
+1.21(+0.72%)
Apr 08, 2024
166.78
168.53
166.73
168.31
213,419
+2.43(+1.46%)
Apr 05, 2024
163.35
166.27
163.19
165.88
298,028
+1.99(+1.21%)
Apr 04, 2024
167.99
168.63
163.80
163.89
208,146
-2.40(-1.44%)
Apr 03, 2024
164.07
166.73
164.07
166.29
235,045
+1.91(+1.16%)
Apr 02, 2024
165.91
165.91
163.56
164.38
286,835
-1.51(-0.91%)
Apr 01, 2024
167.30
167.30
165.03
165.89
292,827
-1.58(-0.94%)
Mar 28, 2024
166.82
167.90
166.30
167.47
234,199
+1.11(+0.67%)
Mar 27, 2024
164.69
166.43
164.03
166.36
226,841
+2.78(+1.70%)
Mar 26, 2024
164.18
165.03
163.27
163.58
173,113
+0.10(+0.06%)
Mar 25, 2024
163.75
164.98
163.33
163.48
171,318
-0.25(-0.15%)
Mar 22, 2024
164.19
164.19
162.64
163.73
197,675
+0.01(+0.01%)
Mar 21, 2024
163.00
165.09
163.00
163.72
295,000
+1.55(+0.96%)
Mar 20, 2024
161.15
163.72
161.15
162.17
487,574
+0.23(+0.14%)
Mar 19, 2024
161.68
162.93
160.74
161.94
237,830
+0.68(+0.42%)
Mar 18, 2024
161.00
162.29
160.13
161.26
236,549
+0.22(+0.14%)
Mar 15, 2024
159.91
162.62
159.91
161.04
379,477
+0.13(+0.08%)
Mar 14, 2024
160.73
161.30
158.71
160.91
321,662
-0.11(-0.07%)
Mar 13, 2024
157.74
161.15
157.74
161.02
231,187
+2.99(+1.89%)
Mar 12, 2024
159.10
159.71
157.09
158.03
162,888
-0.73(-0.46%)
Mar 11, 2024
158.80
159.57
158.00
158.76
150,716
-0.34(-0.21%)
Mar 08, 2024
160.87
161.95
158.92
159.10
123,262
-1.03(-0.64%)
Mar 07, 2024
159.64
160.65
159.42
160.13
104,834
+1.13(+0.71%)
Mar 06, 2024
160.04
160.04
158.08
159.00
123,570
+0.42(+0.26%)
Mar 05, 2024
158.95
160.00
157.20
158.58
137,696
-0.83(-0.52%)
Mar 04, 2024
157.64
162.07
156.85
159.41
183,938
+2.17(+1.38%)
Mar 01, 2024
156.74
157.70
155.20
157.24
172,221
+0.93(+0.59%)
Feb 29, 2024
157.08
157.27
155.47
156.31
361,603
-0.12(-0.08%)
Feb 28, 2024
156.53
158.32
156.28
156.43
132,762
-0.46(-0.29%)
Feb 27, 2024
157.15
157.47
156.17
156.89
152,572
+0.21(+0.13%)
Feb 26, 2024
157.17
158.70
156.59
156.68
106,504
-0.98(-0.62%)
Feb 23, 2024
158.34
159.65
157.65
157.66
183,309
-0.07(-0.04%)
Feb 22, 2024
157.52
158.03
157.11
157.73
104,143
+1.51(+0.97%)
Feb 21, 2024
156.57
156.57
155.28
156.22
142,914
+0.08(+0.05%)
Feb 20, 2024
155.15
157.39
155.15
156.14
308,200
-0.58(-0.37%)
Feb 16, 2024
156.30
157.93
155.71
156.72
158,666
-0.09(-0.06%)
Feb 15, 2024
156.24
157.79
156.24
156.81
166,695
+1.83(+1.18%)
Feb 14, 2024
155.20
155.43
153.26
154.98
231,678
+1.00(+0.65%)
Feb 13, 2024
153.90
155.25
152.61
153.98
260,144
-3.14(-2.00%)
Feb 12, 2024
156.03
159.14
155.47
157.12
193,686
+1.24(+0.80%)
Feb 09, 2024
154.57
156.29
153.56
155.88
186,230
+1.59(+1.03%)
Feb 08, 2024
153.85
155.38
152.13
154.29
421,340
-0.01(-0.01%)
Feb 07, 2024
154.67
155.97
152.58
154.30
247,599
+0.20(+0.13%)
Feb 06, 2024
156.48
157.12
152.95
154.10
315,517
-2.80(-1.78%)
Feb 05, 2024
154.38
159.48
153.31
156.90
530,491
+7.25(+4.84%)
Feb 02, 2024
150.62
151.06
149.17
149.65
403,979
-1.61(-1.06%)
Feb 01, 2024
149.36
151.28
147.69
151.26
321,961
+2.43(+1.63%)
Jan 31, 2024
150.43
151.66
148.65
148.83
320,268
-2.40(-1.59%)
Jan 30, 2024
151.14
152.34
151.02
151.23
130,779
-0.55(-0.36%)
Jan 29, 2024
151.75
152.33
150.44
151.78
137,172
+0.07(+0.05%)
Jan 26, 2024
151.42
152.44
151.15
151.71
126,186
+0.63(+0.42%)
Jan 25, 2024
150.56
151.26
149.54
151.08
141,869
+1.19(+0.79%)
Jan 24, 2024
152.13
152.74
149.70
149.89
224,624
-0.51(-0.34%)
Jan 23, 2024
153.40
153.40
150.07
150.40
242,150
-2.84(-1.85%)
Jan 22, 2024
153.68
155.50
152.59
153.24
261,448
+0.11(+0.07%)
Jan 19, 2024
151.45
153.33
149.97
153.13
164,369
+3.16(+2.11%)
Jan 18, 2024
150.16
150.58
148.23
149.97
205,146
+1.09(+0.73%)
Jan 17, 2024
146.15
149.20
146.15
148.88
281,106
+0.95(+0.64%)
Jan 16, 2024
146.81
147.97
145.35
147.93
245,322
+0.11(+0.07%)
Jan 12, 2024
149.32
150.07
147.27
147.82
196,600
+0.07(+0.05%)
Jan 11, 2024
148.70
149.47
147.44
147.75
171,128
-0.57(-0.38%)
Jan 10, 2024
148.57
148.97
147.76
148.32
151,578
-0.37(-0.25%)
Jan 09, 2024
150.26
151.11
147.83
148.69
175,137
-2.86(-1.89%)
Jan 08, 2024
149.24
152.53
149.24
151.55
149,771
+2.15(+1.44%)
Jan 05, 2024
147.26
150.33
147.26
149.40
372,174
+1.29(+0.87%)
Jan 04, 2024
147.72
149.75
146.85
148.11
283,999
+1.70(+1.16%)
Jan 03, 2024
148.79
148.99
146.06
146.41
203,421
-3.42(-2.28%)
Jan 02, 2024
149.91
150.95
148.62
149.83
181,560
-1.58(-1.04%)
Dec 29, 2023
152.08
153.72
151.00
151.41
177,201
-1.23(-0.81%)
Dec 28, 2023
152.44
153.19
151.97
152.64
143,287
+0.28(+0.18%)
Dec 27, 2023
152.63
152.89
151.70
152.36
134,050
+0.60(+0.40%)
Dec 26, 2023
151.41
152.31
151.25
151.76
119,199
+0.35(+0.23%)
Dec 22, 2023
151.84
152.44
150.82
151.41
127,572
-0.07(-0.05%)
Dec 21, 2023
150.12
151.77
149.42
151.48
157,410
+2.40(+1.61%)
Dec 20, 2023
152.99
154.12
149.06
149.08
176,388
-3.81(-2.49%)
Dec 19, 2023
150.59
152.99
149.51
152.89
260,913
+2.35(+1.56%)
Dec 18, 2023
151.23
153.44
149.53
150.54
198,002
+0.19(+0.13%)
Dec 15, 2023
153.09
153.61
149.07
150.35
853,456
-3.08(-2.01%)
Dec 14, 2023
146.23
156.37
146.15
153.43
571,148
+9.46(+6.57%)
Dec 13, 2023
141.40
144.39
140.59
143.97
245,257
+2.45(+1.73%)
Dec 12, 2023
139.40
141.78
139.22
141.52
211,096
+2.25(+1.62%)
Dec 11, 2023
138.84
140.21
138.84
139.27
128,146
+0.38(+0.27%)
Dec 08, 2023
136.63
139.15
136.63
138.89
232,458
+2.53(+1.86%)
Dec 07, 2023
137.21
138.03
135.21
136.36
189,997
-0.21(-0.15%)
Dec 06, 2023
136.31
138.25
136.26
136.57
167,377
+0.76(+0.56%)
Dec 05, 2023
137.15
137.15
135.73
135.81
181,208
-1.98(-1.44%)
Dec 04, 2023
136.74
138.15
136.55
137.79
159,493
+0.99(+0.72%)
Dec 01, 2023
135.26
137.02
135.26
136.80
531,800
+1.26(+0.93%)
Nov 30, 2023
134.64
138.06
134.60
135.54
498,957
+1.93(+1.44%)
Nov 29, 2023
132.53
134.33
132.24
133.61
290,640
+1.50(+1.14%)
Nov 28, 2023
132.54
133.03
131.80
132.11
189,336
-0.19(-0.14%)
Nov 27, 2023
133.07
133.25
131.33
132.30
225,885
-1.54(-1.15%)
Nov 24, 2023
132.80
134.15
132.36
133.84
80,502
+0.65(+0.49%)
Nov 22, 2023
132.82
133.93
132.24
133.19
149,596
+1.10(+0.83%)
Nov 21, 2023
133.64
133.69
132.04
132.09
241,120
-2.25(-1.67%)
Nov 20, 2023
136.16
136.16
134.19
134.34
234,185
-2.13(-1.56%)
Nov 17, 2023
135.65
136.63
134.55
136.47
156,876
+2.02(+1.50%)
Nov 16, 2023
134.88
135.41
134.10
134.45
538,015
-0.46(-0.34%)
Nov 15, 2023
134.26
135.63
133.95
134.91
563,687
+0.25(+0.19%)
Nov 14, 2023
133.44
136.73
133.23
134.66
377,732
+4.12(+3.16%)
Nov 13, 2023
131.42
131.73
129.97
130.54
173,502
-1.87(-1.41%)
Nov 10, 2023
129.75
132.49
129.75
132.41
304,969
+2.73(+2.11%)
Nov 09, 2023
131.05
132.23
129.55
129.68
259,539
-0.67(-0.51%)
Nov 08, 2023
130.00
131.88
130.00
130.35
275,878
+0.22(+0.17%)
Nov 07, 2023
130.37
131.95
129.76
130.13
289,406
-0.36(-0.28%)
Nov 06, 2023
137.62
137.93
130.09
130.49
433,832
+2.53(+1.98%)
Nov 03, 2023
127.04
129.14
126.42
127.96
312,108
+3.08(+2.47%)
Nov 02, 2023
124.51
124.98
123.63
124.88
555,485
+1.64(+1.33%)
Nov 01, 2023
123.53
123.58
121.55
123.24
260,842
+0.50(+0.41%)
Oct 31, 2023
123.25
123.81
122.12
122.74
157,802
-0.16(-0.13%)
Oct 30, 2023
123.61
123.61
122.34
122.90
186,406
+0.33(+0.27%)
Oct 27, 2023
123.95
123.95
121.55
122.57
180,665
-0.49(-0.40%)
Oct 26, 2023
121.88
124.10
121.88
123.06
166,457
+1.54(+1.27%)
Oct 25, 2023
122.39
122.41
120.20
121.52
143,293
-1.72(-1.40%)
Oct 24, 2023
123.52
124.72
122.94
123.24
161,809
+0.43(+0.35%)
Oct 23, 2023
122.90
124.57
122.27
122.81
174,658
-1.02(-0.82%)
Oct 20, 2023
125.82
126.33
123.73
123.83
215,885
-1.34(-1.07%)
Oct 19, 2023
126.91
127.63
124.86
125.17
225,084
-1.73(-1.36%)
Oct 18, 2023
129.11
129.11
126.58
126.90
136,323
-3.54(-2.71%)
Oct 17, 2023
127.18
131.35
127.18
130.44
277,187
+2.78(+2.18%)
Oct 16, 2023
126.70
129.09
126.70
127.66
239,859
+2.36(+1.88%)
Oct 13, 2023
127.82
128.99
124.67
125.30
192,667
-2.27(-1.78%)
Oct 12, 2023
131.71
131.71
126.46
127.57
255,623
-3.43(-2.62%)
Oct 11, 2023
130.89
131.99
130.59
131.00
258,861
+0.44(+0.34%)
Oct 10, 2023
130.34
131.58
130.23
130.56
197,737
+0.69(+0.53%)
Oct 09, 2023
129.96
130.87
128.95
129.87
159,548
-0.73(-0.56%)
Oct 06, 2023
128.59
131.93
128.59
130.60
410,785
+1.44(+1.11%)
Oct 05, 2023
127.02
129.31
127.02
129.16
178,947
+1.74(+1.37%)
Oct 04, 2023
127.30
127.69
125.93
127.42
255,327
+0.38(+0.30%)
Oct 03, 2023
129.78
130.26
126.57
127.04
341,846
-4.03(-3.07%)
Oct 02, 2023
130.31
131.79
129.65
131.07
243,569
+0.75(+0.58%)
Sep 29, 2023
133.13
134.19
130.25
130.32
319,486
-1.86(-1.41%)
Sep 28, 2023
132.08
134.44
131.31
132.18
536,816
+0.17(+0.13%)
Sep 27, 2023
132.25
132.73
131.10
132.01
220,742
+0.30(+0.23%)
Sep 26, 2023
131.83
132.76
131.51
131.71
303,055
-1.13(-0.85%)
Sep 25, 2023
131.24
132.92
132.18
132.84
158,669
+0.46(+0.35%)
Sep 22, 2023
133.40
134.48
132.24
132.38
157,529
-0.82(-0.61%)
Sep 21, 2023
134.09
134.47
132.25
133.20
190,165
-1.55(-1.15%)
Sep 20, 2023
135.44
136.98
134.62
134.75
239,607
-0.26(-0.19%)
Sep 19, 2023
134.95
135.86
134.86
135.01
165,213
+0.12(+0.09%)
Sep 18, 2023
135.52
135.52
132.79
134.89
198,207
+0.32(+0.24%)
Sep 15, 2023
133.42
135.50
133.14
134.57
701,711
+0.62(+0.46%)
Sep 14, 2023
134.81
135.20
133.17
133.95
226,572
+0.10(+0.07%)
Sep 13, 2023
134.36
134.36
131.52
133.85
232,813
+0.46(+0.34%)
Sep 12, 2023
131.90
134.27
131.66
133.39
159,936
+1.32(+1.00%)
Sep 11, 2023
132.92
134.02
131.88
132.07
170,106
-0.11(-0.08%)
Sep 08, 2023
129.60
132.26
129.06
132.18
212,691
+2.62(+2.02%)
Sep 07, 2023
130.97
131.58
129.29
129.56
296,704
-2.62(-1.98%)
Sep 06, 2023
134.65
135.26
132.05
132.18
158,896
-2.72(-2.02%)
Sep 05, 2023
134.72
135.81
132.75
134.90
234,186
-0.90(-0.66%)
Sep 01, 2023
135.34
136.10
134.85
135.80
190,898
+1.81(+1.35%)
Aug 31, 2023
134.25
134.78
133.34
133.99
179,460
+0.18(+0.13%)
Aug 30, 2023
132.96
134.71
132.30
133.81
179,241
+0.42(+0.31%)
Aug 29, 2023
131.54
133.85
130.60
133.39
269,387
+1.91(+1.45%)
Aug 28, 2023
132.19
133.05
130.96
131.48
163,311
+0.03(+0.02%)
Aug 25, 2023
131.97
132.49
130.50
131.45
368,748
+0.32(+0.24%)
Aug 24, 2023
131.59
132.99
130.53
131.13
166,495
-0.80(-0.61%)
Aug 23, 2023
130.10
132.01
129.49
131.93
144,204
+1.75(+1.34%)
Aug 22, 2023
132.97
133.27
129.68
130.18
188,420
-2.10(-1.59%)
Aug 21, 2023
132.00
132.78
131.42
132.28
181,406
+0.44(+0.33%)
Aug 18, 2023
130.40
132.43
130.40
131.84
334,643
+0.24(+0.18%)
Aug 17, 2023
131.57
133.21
130.61
131.60
196,856
+0.36(+0.27%)
Aug 16, 2023
131.98
134.04
131.21
131.24
212,497
-1.78(-1.34%)
Aug 15, 2023
131.67
133.94
131.61
133.02
338,958
+0.00(+0.00%)
Aug 14, 2023
133.15
133.33
132.10
133.02
314,728
-1.01(-0.75%)
Aug 11, 2023
133.19
134.36
132.72
134.03
203,373
-0.01(-0.01%)
Aug 10, 2023
136.04
136.73
133.60
134.04
387,430
-1.30(-0.96%)
Aug 09, 2023
136.20
136.96
135.07
135.34
211,853
-1.51(-1.10%)
Aug 08, 2023
139.21
139.62
136.44
136.85
211,198
-4.26(-3.02%)
Aug 07, 2023
139.63
141.51
139.63
141.11
205,588
+1.42(+1.02%)
Aug 04, 2023
136.55
141.40
136.09
139.69
251,663
+3.29(+2.41%)
Aug 03, 2023
137.16
137.67
136.19
136.40
285,038
-1.87(-1.35%)
Aug 02, 2023
140.18
140.66
136.40
138.27
282,122
-3.49(-2.46%)
Aug 01, 2023
138.42
142.22
138.42
141.76
281,436
+3.15(+2.27%)
Jul 31, 2023
138.26
140.16
138.12
138.61
405,894
+0.54(+0.39%)
Jul 28, 2023
142.02
142.02
136.83
138.07
537,056
-1.64(-1.17%)
Jul 27, 2023
142.27
144.63
139.24
139.71
636,668
-1.83(-1.29%)
Jul 26, 2023
155.28
155.28
137.60
141.54
1,054,933
-20.00(-12.38%)
Jul 25, 2023
162.09
162.69
160.87
161.54
476,663
-0.47(-0.29%)
Jul 24, 2023
162.19
163.90
161.64
162.01
239,636
-0.09(-0.06%)
Jul 21, 2023
163.59
163.59
161.29
162.10
132,192
-0.14(-0.09%)
Jul 20, 2023
162.44
163.50
161.62
162.24
214,810
-0.05(-0.03%)
Jul 19, 2023
161.85
163.85
161.80
162.29
229,509
+0.59(+0.36%)
Jul 18, 2023
157.70
162.37
157.70
161.70
215,329
+4.27(+2.71%)
Jul 17, 2023
155.45
159.88
155.32
157.43
225,522
+1.40(+0.90%)
Jul 14, 2023
160.07
160.07
154.57
156.03
150,622
-3.26(-2.05%)
Jul 13, 2023
158.24
159.56
157.15
159.29
100,394
+1.89(+1.20%)
Jul 12, 2023
155.71
157.57
153.93
157.40
150,598
+3.95(+2.57%)
Jul 11, 2023
152.82
153.97
152.12
153.45
144,819
+1.40(+0.92%)
Jul 10, 2023
149.98
153.70
149.98
152.05
115,581
+1.80(+1.20%)
Jul 07, 2023
146.67
151.79
146.67
150.25
306,186
+3.41(+2.32%)
Jul 06, 2023
146.83
147.75
144.74
146.84
131,916
-1.88(-1.26%)
Jul 05, 2023
149.59
150.04
147.56
148.72
175,500
-2.01(-1.33%)
Jul 03, 2023
149.87
151.34
149.27
150.73
94,948
+0.87(+0.58%)
Jun 30, 2023
151.38
151.38
149.73
149.86
172,813
-0.49(-0.33%)
Jun 29, 2023
145.86
150.73
145.85
150.35
219,370
+5.12(+3.52%)
Jun 28, 2023
146.08
146.36
144.65
145.23
187,037
-0.92(-0.63%)
Jun 27, 2023
145.62
146.83
144.99
146.15
178,451
+1.52(+1.05%)
Jun 26, 2023
142.98
145.13
142.98
144.63
145,934
+1.73(+1.21%)
Jun 23, 2023
142.75
143.78
141.79
142.90
345,699
-1.25(-0.87%)
Jun 22, 2023
145.14
145.65
141.95
144.15
193,885
-1.77(-1.21%)
Jun 21, 2023
147.47
147.58
145.54
145.92
134,539
-1.82(-1.23%)
Jun 20, 2023
146.73
149.13
146.63
147.74
233,532
-0.53(-0.36%)
Jun 16, 2023
151.98
151.98
147.95
148.27
904,170
-2.92(-1.93%)
Jun 15, 2023
147.31
151.27
146.59
151.19
218,409
+9.23(+6.50%)
May 08, 2023
142.14
142.14
140.73
141.96
122,187
+0.41(+0.29%)
May 05, 2023
140.27
141.96
140.22
141.55
200,571
+3.83(+2.78%)
May 04, 2023
140.06
140.89
135.96
137.72
221,295
-3.56(-2.52%)
May 03, 2023
144.01
146.57
140.96
141.28
512,710
-1.93(-1.35%)
May 02, 2023
143.89
144.61
139.81
143.21
370,368
-1.88(-1.30%)
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
.