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 |
| 18 Jan 2024 |
USD |
150.29 |
150.91 |
148.29 |
149.16 |
149.16 |
+1.356 (+0.92%)
|
6 |
| 17 Jan 2024 |
USD |
144.43 |
147.87 |
144.43 |
147.8037 |
147.8037 |
+0.644 (+0.44%)
|
15 |
| 16 Jan 2024 |
USD |
147.28 |
147.34 |
145.17 |
147.16 |
147.16 |
-0.875 (-0.59%)
|
1 |
| 12 Jan 2024 |
USD |
148.06 |
148.06 |
148.035 |
148.035 |
148.035 |
+0.125 (+0.08%)
|
7 |
| 11 Jan 2024 |
USD |
149.9 |
149.9 |
147.11 |
147.91 |
147.91 |
-1.885 (-1.26%)
|
2 |
| 9 Jan 2024 |
USD |
149.7955 |
149.7955 |
148.41 |
149.7955 |
149.7955 |
-0.299 (-0.20%)
|
39 |
| 8 Jan 2024 |
USD |
150.0945 |
150.0945 |
150.0945 |
150.0945 |
150.0945 |
+2.494 (+1.69%)
|
1 |
| 3 Jan 2024 |
USD |
149.03 |
149.03 |
146.33 |
147.6 |
147.6 |
-2.395 (-1.60%)
|
10 |
| 2 Jan 2024 |
USD |
151.7 |
151.7 |
148.69 |
149.995 |
149.995 |
-2.35 (-1.54%)
|
13 |
| 29 Dec 2023 |
USD |
154.22 |
154.22 |
151.01 |
152.345 |
152.345 |
-0.635 (-0.42%)
|
54 |
| 28 Dec 2023 |
USD |
152.82 |
153.55 |
150.86 |
152.98 |
152.98 |
+0.99 (+0.65%)
|
6 |
| 22 Dec 2023 |
USD |
154.01 |
154.01 |
150.17 |
151.99 |
151.99 |
+0.04 (+0.03%)
|
1 |
| 21 Dec 2023 |
USD |
150.66 |
151.95 |
150.66 |
151.95 |
151.95 |
-0.94 (-0.61%)
|
1 |
| 20 Dec 2023 |
USD |
153 |
153.91 |
152.12 |
152.89 |
152.89 |
+0.15 (+0.10%)
|
3 |
| 19 Dec 2023 |
USD |
150.7 |
152.74 |
150.7 |
152.74 |
152.74 |
+2.53 (+1.68%)
|
1 |
| 18 Dec 2023 |
USD |
151.29 |
151.29 |
150.21 |
150.21 |
150.21 |
-0.52 (-0.34%)
|
107 |
| 15 Dec 2023 |
USD |
152.26 |
152.26 |
150.73 |
150.73 |
150.73 |
-4.82 (-3.10%)
|
1 |
| 14 Dec 2023 |
USD |
144.42 |
155.55 |
144.42 |
155.55 |
155.55 |
+13.57 (+9.56%)
|
32 |
| 13 Dec 2023 |
USD |
141.08 |
141.9801 |
141.08 |
141.9801 |
141.9801 |
+2.35 (+1.68%)
|
2 |
| 12 Dec 2023 |
USD |
139.63 |
139.63 |
139.63 |
139.63 |
139.63 |
+0.121 (+0.09%)
|
2 |
| 11 Dec 2023 |
USD |
139.77 |
140 |
139.5086 |
139.5086 |
139.5086 |
+1.369 (+0.99%)
|
43 |
| 8 Dec 2023 |
USD |
136.64 |
138.9362 |
136.64 |
138.14 |
138.14 |
+1.963 (+1.44%)
|
23 |
| 7 Dec 2023 |
USD |
136.1722 |
136.1768 |
136.1722 |
136.1768 |
136.1768 |
+1.977 (+1.47%)
|
6 |
| 6 Dec 2023 |
USD |
134.2 |
134.2 |
134.2 |
134.2 |
134.2 |
-2.54 (-1.86%)
|
2 |
| 5 Dec 2023 |
USD |
136.54 |
136.74 |
136.31 |
136.74 |
136.74 |
-0.37 (-0.27%)
|
62 |
| 4 Dec 2023 |
USD |
137.17 |
137.31 |
136.24 |
137.11 |
137.11 |
+0.82 (+0.60%)
|
103 |
| 1 Dec 2023 |
USD |
135.71 |
136.29 |
135.71 |
136.29 |
136.29 |
+0.075 (+0.06%)
|
20 |
| 30 Nov 2023 |
USD |
135.05 |
136.215 |
134.51 |
136.215 |
136.215 |
+3.825 (+2.89%)
|
12 |
| 28 Nov 2023 |
USD |
129.84 |
132.39 |
129.84 |
132.39 |
132.39 |
-0.25 (-0.19%)
|
2 |
| 21 Nov 2023 |
USD |
133.5 |
133.5 |
132.64 |
132.64 |
132.64 |
-2.53 (-1.87%)
|
19 |
