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 |
| 11 Mar 2024 |
USD |
159.63 |
159.63 |
158.535 |
159.02 |
159.02 |
-0.775 (-0.48%)
|
5 |
| 7 Mar 2024 |
USD |
160.53 |
160.53 |
159.795 |
159.795 |
159.795 |
+0.405 (+0.25%)
|
3 |
| 4 Mar 2024 |
USD |
157.4 |
159.39 |
157.4 |
159.39 |
159.39 |
+2.88 (+1.84%)
|
54 |
| 1 Mar 2024 |
USD |
157.45 |
157.45 |
156.51 |
156.51 |
156.51 |
-0.897 (-0.57%)
|
4 |
| 29 Feb 2024 |
USD |
157.4071 |
157.4071 |
157.4071 |
157.4071 |
157.4071 |
+1.297 (+0.83%)
|
3 |
| 28 Feb 2024 |
USD |
156.11 |
156.11 |
156.11 |
156.11 |
156.11 |
-1.17 (-0.74%)
|
3 |
| 27 Feb 2024 |
USD |
157.28 |
157.28 |
157.28 |
157.28 |
157.28 |
-1.728 (-1.09%)
|
2 |
| 23 Feb 2024 |
USD |
158.8765 |
159.0079 |
158.8643 |
159.0079 |
159.0079 |
+1.769 (+1.12%)
|
8 |
| 22 Feb 2024 |
USD |
157.77 |
157.77 |
157.2393 |
157.2393 |
157.2393 |
+1.486 (+0.95%)
|
34 |
| 21 Feb 2024 |
USD |
155.7531 |
155.7531 |
155.7531 |
155.7531 |
155.7531 |
-1.125 (-0.72%)
|
30 |
| 20 Feb 2024 |
USD |
156.73 |
156.8785 |
154.96 |
156.8785 |
156.8785 |
-0.132 (-0.08%)
|
169 |
| 16 Feb 2024 |
USD |
156.81 |
157.09 |
156.81 |
157.01 |
157.01 |
-0.41 (-0.26%)
|
107 |
| 15 Feb 2024 |
USD |
155.78 |
157.42 |
155.78 |
157.42 |
157.42 |
+2.87 (+1.86%)
|
3 |
| 14 Feb 2024 |
USD |
152.82 |
154.71 |
152.82 |
154.55 |
154.55 |
-0.036 (-0.02%)
|
2 |
| 13 Feb 2024 |
USD |
154.555 |
156.37 |
153.5 |
154.5862 |
154.5862 |
-4.214 (-2.65%)
|
10 |
| 12 Feb 2024 |
USD |
157.3 |
158.85 |
155.64 |
158.8 |
158.8 |
+3.41 (+2.19%)
|
5 |
| 9 Feb 2024 |
USD |
156.15 |
156.15 |
153.9987 |
155.39 |
155.39 |
+2.79 (+1.83%)
|
153 |
| 8 Feb 2024 |
USD |
153.55 |
154.28 |
152.6 |
152.6 |
152.6 |
-3.01 (-1.93%)
|
2 |
| 7 Feb 2024 |
USD |
154.365 |
155.61 |
154.09 |
155.61 |
155.61 |
+2.12 (+1.38%)
|
56 |
| 6 Feb 2024 |
USD |
157.1 |
158.38 |
153.49 |
153.49 |
153.49 |
-2.385 (-1.53%)
|
380 |
| 5 Feb 2024 |
USD |
157.22 |
158.4967 |
153.93 |
155.875 |
155.875 |
+5.749 (+3.83%)
|
45 |
| 2 Feb 2024 |
USD |
149.25 |
150.85 |
149.25 |
150.1262 |
150.1262 |
-0.394 (-0.26%)
|
14 |
| 31 Jan 2024 |
USD |
151.43 |
151.43 |
150.45 |
150.52 |
150.52 |
-1.64 (-1.08%)
|
3 |
| 30 Jan 2024 |
USD |
152.12 |
152.16 |
151.28 |
152.16 |
152.16 |
-0.24 (-0.16%)
|
6 |
| 26 Jan 2024 |
USD |
150.63 |
152.4 |
150.63 |
152.4 |
152.4 |
+2.16 (+1.44%)
|
2 |
| 25 Jan 2024 |
USD |
150.32 |
150.32 |
150.24 |
150.24 |
150.24 |
-1.97 (-1.29%)
|
21 |
| 24 Jan 2024 |
USD |
152.73 |
152.73 |
152.21 |
152.21 |
152.21 |
+0.26 (+0.17%)
|
4 |
| 23 Jan 2024 |
USD |
153.98 |
153.98 |
151.18 |
151.95 |
151.95 |
-2.15 (-1.40%)
|
2 |
| 22 Jan 2024 |
USD |
154.62 |
154.62 |
154.1 |
154.1 |
154.1 |
+2.09 (+1.37%)
|
3 |
| 19 Jan 2024 |
USD |
152.01 |
152.01 |
152.01 |
152.01 |
152.01 |
+2.85 (+1.91%)
|
2 |
