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, 2013
147.38
152.07
147.38
150.77
660,233
+3.75(+2.55%)
Apr 29, 2013
145.14
147.58
144.79
147.03
289,604
+2.27(+1.57%)
Apr 26, 2013
146.44
146.16
144.16
144.76
360,527
-1.40(-0.95%)
Apr 25, 2013
144.29
146.52
143.46
146.16
474,525
+3.25(+2.28%)
Apr 24, 2013
144.60
144.75
142.50
142.90
276,292
-1.43(-0.99%)
Apr 23, 2013
142.71
145.49
142.48
144.33
337,394
+2.17(+1.53%)
Apr 22, 2013
141.61
142.39
139.50
142.16
166,362
+0.95(+0.67%)
Apr 19, 2013
140.19
141.68
138.17
141.22
432,669
+1.69(+1.21%)
Apr 18, 2013
141.18
141.60
138.72
139.52
326,249
-1.60(-1.13%)
Apr 17, 2013
142.02
142.07
139.05
141.12
425,590
-2.26(-1.57%)
Apr 16, 2013
145.22
145.24
142.32
143.38
574,960
+0.02(+0.01%)
Apr 15, 2013
148.17
148.65
143.05
143.36
240,102
-5.56(-3.73%)
Apr 12, 2013
150.17
150.31
148.59
148.91
292,999
-1.70(-1.13%)
Apr 11, 2013
149.06
151.32
148.80
150.61
286,211
+1.49(+1.00%)
Apr 10, 2013
146.67
149.51
146.49
149.12
274,829
+2.87(+1.96%)
Apr 09, 2013
146.13
147.12
145.02
146.25
238,069
+0.65(+0.45%)
Apr 08, 2013
142.95
145.75
142.95
145.60
323,501
+2.52(+1.76%)
Apr 05, 2013
143.06
143.28
141.17
143.09
458,456
-1.80(-1.24%)
Apr 04, 2013
145.77
146.63
143.96
144.89
345,440
+0.01(+0.01%)
Apr 03, 2013
149.70
149.79
144.34
144.88
430,329
-2.70(-1.83%)
Apr 02, 2013
148.07
148.31
146.98
147.58
186,640
+0.32(+0.22%)
Apr 01, 2013
148.58
149.61
146.71
147.26
284,317
-1.47(-0.99%)
Mar 28, 2013
147.02
149.05
146.35
148.73
255,549
+2.17(+1.48%)
Mar 27, 2013
145.97
146.85
144.95
146.56
250,736
-0.22(-0.15%)
Mar 26, 2013
147.41
147.51
146.06
146.78
308,540
+0.02(+0.01%)
Mar 25, 2013
147.48
148.04
145.78
146.76
353,378
+0.05(+0.03%)
Mar 22, 2013
146.56
146.89
145.61
146.72
215,457
+1.02(+0.70%)
Mar 21, 2013
147.51
147.94
145.32
145.70
258,549
-3.40(-2.28%)
Mar 20, 2013
148.10
149.35
147.36
149.10
250,350
+2.02(+1.38%)
Mar 19, 2013
149.04
149.90
145.93
147.07
328,809
-1.82(-1.22%)
Mar 18, 2013
148.12
149.89
146.96
148.90
357,436
-0.65(-0.43%)
Mar 15, 2013
150.20
150.33
148.74
149.54
947,993
-0.75(-0.50%)
Mar 14, 2013
150.00
151.18
149.26
150.29
683,361
+0.67(+0.45%)
Mar 13, 2013
147.21
149.79
145.37
149.62
601,943
+4.31(+2.97%)
Mar 12, 2013
146.76
146.78
144.70
145.31
315,325
-0.73(-0.50%)
Mar 11, 2013
146.31
146.31
145.03
146.04
529,973
-0.37(-0.25%)
Mar 08, 2013
146.24
146.66
144.79
146.41
375,683
+0.95(+0.65%)
Mar 07, 2013
145.26
145.61
144.32
145.46
277,422
+0.17(+0.12%)
Mar 06, 2013
145.09
145.67
144.31
145.28
175,869
+0.83(+0.58%)
Mar 05, 2013
143.59
144.88
143.05
144.45
286,862
+2.05(+1.44%)
Mar 04, 2013
141.11
142.40
140.07
142.40
334,590
+0.98(+0.69%)
Mar 01, 2013
140.59
142.15
138.46
141.42
424,463
-0.20(-0.14%)
Feb 28, 2013
141.40
143.16
140.95
141.62
324,932
+0.18(+0.13%)
Feb 27, 2013
138.73
141.85
138.34
141.44
247,959
+2.40(+1.73%)
Feb 26, 2013
138.88
139.74
137.43
139.04
374,244
+1.06(+0.77%)
Feb 25, 2013
142.62
143.24
137.97
137.97
455,719
-3.79(-2.67%)
Feb 22, 2013
139.75
141.78
139.71
141.76
323,298
+3.14(+2.26%)
Feb 21, 2013
140.25
140.38
138.13
138.62
371,285
-2.22(-1.57%)
Feb 20, 2013
143.61
143.77
140.65
140.84
319,418
-3.10(-2.15%)
Feb 19, 2013
142.37
144.66
142.27
143.94
450,100
+2.04(+1.44%)
Feb 15, 2013
142.65
143.06
141.55
141.89
253,684
-0.80(-0.56%)
Feb 14, 2013
141.54
142.94
141.10
142.70
263,198
+0.84(+0.59%)
Feb 13, 2013
141.39
141.90
140.57
141.85
348,289
+0.70(+0.49%)
Feb 12, 2013
141.29
141.81
140.85
141.16
399,536
+0.17(+0.12%)
Feb 11, 2013
141.81
142.04
140.72
140.98
291,660
-0.85(-0.60%)
Feb 08, 2013
142.21
142.53
141.14
141.84
301,682
+0.19(+0.14%)
Feb 07, 2013
140.91
141.67
138.49
141.64
467,390
+0.59(+0.42%)
Feb 06, 2013
139.12
141.05
139.06
141.05
425,313
+2.49(+1.80%)
Feb 04, 2013
139.00
139.11
137.69
138.56
387,093
-1.49(-1.06%)
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
.