Affiliated Managers Group Inc.
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2019 |
USD |
108.03 |
108.03 |
107.31 |
107.31 |
107.31 |
+1.79 (+1.70%)
|
2,553 |
| 1 Feb 2019 |
USD |
104.93 |
105.52 |
104.93 |
105.52 |
105.52 |
-1.54 (-1.44%)
|
339 |
| 21 Jan 2019 |
USD |
107.06 |
107.06 |
107.06 |
107.06 |
107.06 |
+8.83 (+8.99%)
|
22 |
| 3 Jan 2019 |
USD |
98.23 |
98.23 |
98.23 |
98.23 |
98.23 |
+5.81 (+6.29%)
|
1 |
| 24 Dec 2018 |
USD |
92.42 |
92.42 |
92.42 |
92.42 |
92.42 |
-9.36 (-9.20%)
|
7 |
| 11 Dec 2018 |
USD |
101.78 |
101.78 |
101.78 |
101.78 |
101.78 |
+0.71 (+0.70%)
|
1 |
| 10 Dec 2018 |
USD |
102.58 |
102.58 |
100.75 |
101.07 |
101.07 |
-0.97 (-0.95%)
|
501 |
| 7 Dec 2018 |
USD |
106.67 |
107.51 |
102.04 |
102.04 |
102.04 |
-0.47 (-0.46%)
|
73 |
| 6 Dec 2018 |
USD |
102.51 |
102.51 |
102.51 |
102.51 |
102.51 |
-6.065 (-5.59%)
|
289 |
| 4 Dec 2018 |
USD |
110.91 |
110.91 |
108.575 |
108.575 |
108.575 |
-3.365 (-3.01%)
|
105 |
| 3 Dec 2018 |
USD |
113.5 |
114.08 |
111.19 |
111.94 |
111.94 |
+1.72 (+1.56%)
|
90 |
| 30 Nov 2018 |
USD |
111.34 |
112.08 |
109.75 |
110.22 |
110.22 |
-1.16 (-1.04%)
|
525 |
| 14 Nov 2018 |
USD |
111.38 |
111.38 |
111.38 |
111.38 |
111.38 |
-25.82 (-18.82%)
|
12 |
| 12 Oct 2018 |
USD |
137.2 |
137.2 |
137.2 |
137.2 |
137.2 |
-10.43 (-7.06%)
|
8 |
| 24 Sep 2018 |
USD |
147.63 |
147.63 |
147.63 |
147.63 |
147.63 |
+2.78 (+1.92%)
|
2 |
| 5 Sep 2018 |
USD |
144.85 |
144.85 |
144.85 |
144.85 |
144.85 |
-9.55 (-6.19%)
|
8 |
| 3 Aug 2018 |
USD |
155.38 |
155.7995 |
154.4 |
154.4 |
154.4 |
-1.465 (-0.94%)
|
4,400 |
| 2 Aug 2018 |
USD |
155.95 |
156 |
155.4 |
155.865 |
155.865 |
+5.905 (+3.94%)
|
18,490 |
| 23 Jul 2018 |
USD |
149.94 |
149.96 |
149.8 |
149.96 |
149.96 |
+0.62 (+0.42%)
|
1,488 |
| 19 Jul 2018 |
USD |
149.2 |
149.45 |
149.2 |
149.34 |
149.34 |
-1.02 (-0.68%)
|
2,472 |
| 12 Jul 2018 |
USD |
151.62 |
151.62 |
149.9 |
150.36 |
150.36 |
-0.76 (-0.50%)
|
262 |
| 9 Jul 2018 |
USD |
148.46 |
151.12 |
148.46 |
151.12 |
151.12 |
+2.31 (+1.55%)
|
200 |
| 6 Jul 2018 |
USD |
148.41 |
148.81 |
148.33 |
148.81 |
148.81 |
+0.64 (+0.43%)
|
300 |
| 5 Jul 2018 |
USD |
147.47 |
148.17 |
147.47 |
148.17 |
148.17 |
-3.58 (-2.36%)
|
200 |
| 27 Jun 2018 |
USD |
151.2 |
151.75 |
151.2 |
151.75 |
151.75 |
-12.85 (-7.81%)
|
4,428 |
| 8 Jun 2018 |
USD |
164.6 |
164.6 |
164.6 |
164.6 |
164.6 |
-2.69 (-1.61%)
|
100 |
| 7 Jun 2018 |
USD |
167.29 |
167.29 |
167.29 |
167.29 |
167.29 |
+6.06 (+3.76%)
|
100 |
| 4 Jun 2018 |
USD |
161.23 |
161.23 |
161.23 |
161.23 |
161.23 |
+1.97 (+1.24%)
|
1 |
| 1 Jun 2018 |
USD |
159.26 |
159.26 |
159.26 |
159.26 |
159.26 |
-7.56 (-4.53%)
|
6 |
| 22 May 2018 |
USD |
166.82 |
166.82 |
166.82 |
166.82 |
166.82 |
-0.89 (-0.53%)
|
0 |
