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
)
159.34
+0.37 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2007
122.99
123.76
121.94
123.48
314,736
+0.68(+0.55%)
Sep 27, 2007
121.05
122.84
120.78
122.81
458,268
+2.46(+2.04%)
Sep 26, 2007
116.27
120.65
116.27
120.35
537,468
+4.30(+3.71%)
Sep 25, 2007
116.89
118.47
115.67
116.05
566,587
-2.25(-1.90%)
Sep 24, 2007
115.36
119.75
115.36
118.29
474,170
+2.42(+2.09%)
Sep 21, 2007
115.88
116.43
115.40
115.87
277,459
+0.55(+0.48%)
Sep 20, 2007
116.62
117.09
114.48
115.32
259,802
-1.30(-1.11%)
Sep 19, 2007
114.86
117.19
114.86
116.62
407,773
+2.38(+2.09%)
Sep 18, 2007
111.09
115.22
110.04
114.24
549,756
+3.59(+3.25%)
Sep 17, 2007
110.43
111.22
109.72
110.64
345,508
-0.42(-0.37%)
Sep 14, 2007
110.41
111.97
108.95
111.06
292,019
+0.65(+0.59%)
Sep 13, 2007
110.30
111.23
109.20
110.41
460,643
+1.17(+1.07%)
Sep 12, 2007
110.40
110.89
108.11
109.24
331,361
-2.00(-1.80%)
Sep 11, 2007
108.46
111.50
107.47
111.24
481,398
+4.07(+3.79%)
Sep 10, 2007
110.19
110.74
104.59
107.18
525,903
-2.14(-1.96%)
Sep 07, 2007
108.08
110.52
108.08
109.32
407,360
-1.09(-0.99%)
Sep 06, 2007
110.40
111.21
109.28
110.41
307,095
-0.12(-0.10%)
Sep 05, 2007
110.40
110.90
108.25
110.53
244,829
-0.93(-0.83%)
Sep 04, 2007
110.51
112.62
109.47
111.46
355,937
+1.78(+1.62%)
Aug 31, 2007
110.26
111.37
108.72
109.67
328,366
+1.21(+1.12%)
Aug 30, 2007
106.32
110.91
106.02
108.46
341,171
+0.63(+0.58%)
Aug 29, 2007
107.17
108.61
105.14
107.83
282,725
+2.25(+2.13%)
Aug 28, 2007
108.12
108.44
104.80
105.59
391,871
-3.45(-3.16%)
Aug 27, 2007
109.92
109.92
107.84
109.03
352,323
-0.87(-0.79%)
Aug 24, 2007
105.85
110.45
105.76
109.91
454,034
+3.10(+2.90%)
Aug 23, 2007
108.58
109.47
105.36
106.81
361,306
-1.06(-0.99%)
Aug 22, 2007
106.79
108.68
106.58
107.87
323,513
+1.51(+1.42%)
Aug 21, 2007
102.78
107.17
101.93
106.36
473,550
+2.76(+2.66%)
Aug 20, 2007
104.59
104.77
100.98
103.60
475,512
-1.06(-1.01%)
Aug 17, 2007
104.60
105.76
102.04
104.66
659,005
+3.22(+3.18%)
Aug 16, 2007
100.71
102.26
96.27
101.43
1,080,822
+0.37(+0.36%)
Aug 15, 2007
101.78
105.50
100.78
101.06
733,869
-1.14(-1.12%)
Aug 14, 2007
106.17
106.76
101.20
102.21
1,002,551
-3.55(-3.36%)
Aug 13, 2007
106.85
108.21
103.55
105.76
705,266
-0.13(-0.12%)
Aug 10, 2007
97.10
107.10
95.55
105.89
2,279,775
+0.36(+0.34%)
Aug 09, 2007
110.30
111.65
104.40
105.53
1,425,195
-7.95(-7.01%)
Aug 08, 2007
115.70
119.83
112.49
113.48
855,715
-0.84(-0.74%)
Aug 07, 2007
111.26
115.59
110.54
114.32
934,916
+2.52(+2.25%)
Aug 06, 2007
111.37
112.45
107.19
111.81
1,200,191
-0.11(-0.10%)
Aug 03, 2007
112.25
115.78
111.10
111.91
512,789
-3.86(-3.34%)
Aug 02, 2007
115.53
117.74
114.41
115.78
775,482
+0.91(+0.79%)
Aug 01, 2007
112.34
118.27
112.03
114.86
1,553,753
+5.43(+4.96%)
Jul 31, 2007
122.22
124.36
109.43
109.43
1,002,758
-11.83(-9.75%)
Jul 30, 2007
120.17
122.45
118.21
121.26
765,673
+2.62(+2.20%)
Jul 27, 2007
115.19
120.35
114.72
118.64
1,057,486
+3.37(+2.92%)
Jul 26, 2007
118.88
119.26
112.39
115.27
1,410,015
-2.78(-2.35%)
Jul 25, 2007
118.38
119.89
106.73
118.05
2,037,010
+2.81(+2.44%)
Jul 24, 2007
122.98
123.13
113.76
115.24
1,242,218
-7.75(-6.30%)
Jul 23, 2007
122.95
123.65
122.09
122.99
546,039
+0.35(+0.28%)
Jul 20, 2007
123.84
124.22
121.31
122.64
474,273
-1.37(-1.10%)
Jul 19, 2007
125.13
126.33
122.94
124.01
308,747
-0.93(-0.74%)
Jul 18, 2007
126.82
127.17
122.81
124.94
630,092
-3.00(-2.35%)
Jul 17, 2007
127.06
128.19
126.16
127.94
679,038
-0.98(-0.76%)
Jul 16, 2007
127.35
129.41
127.35
128.92
285,204
+1.64(+1.29%)
Jul 13, 2007
126.23
128.37
125.85
127.28
377,415
+0.40(+0.31%)
Jul 12, 2007
126.28
127.41
126.15
126.88
308,231
+0.63(+0.50%)
Jul 11, 2007
126.62
127.11
125.36
126.25
200,530
+0.19(+0.15%)
Jul 10, 2007
127.49
127.49
125.70
126.06
280,970
-2.02(-1.58%)
Jul 09, 2007
130.74
130.76
127.09
128.08
268,476
-2.10(-1.61%)
Jul 06, 2007
129.01
130.53
128.33
130.19
149,727
+1.17(+0.91%)
Jul 05, 2007
128.80
130.56
128.80
129.01
225,829
+0.63(+0.49%)
Jul 03, 2007
127.45
129.76
127.22
128.38
276,633
+1.70(+1.35%)
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
.