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 |
| 24 Mar 2023 |
USD |
134.945 |
134.945 |
134.945 |
134.945 |
134.945 |
-3.649 (-2.63%)
|
15 |
| 23 Mar 2023 |
USD |
138.5944 |
138.5944 |
138.5944 |
138.5944 |
138.5944 |
+0.094 (+0.07%)
|
40 |
| 22 Mar 2023 |
USD |
138.5 |
138.5 |
138.5 |
138.5 |
138.5 |
-6.075 (-4.20%)
|
10 |
| 10 Mar 2023 |
USD |
144.575 |
144.575 |
144.575 |
144.575 |
144.575 |
-16.754 (-10.39%)
|
7 |
| 22 Feb 2023 |
USD |
161.105 |
161.3839 |
161.105 |
161.3291 |
161.3291 |
+0.57 (+0.35%)
|
12 |
| 21 Feb 2023 |
USD |
164.6317 |
164.6317 |
160.759 |
160.759 |
160.759 |
-3.517 (-2.14%)
|
65 |
| 17 Feb 2023 |
USD |
164.2761 |
164.2761 |
164.2761 |
164.2761 |
164.2761 |
-6.219 (-3.65%)
|
80 |
| 9 Feb 2023 |
USD |
170.4947 |
170.4947 |
170.4947 |
170.4947 |
170.4947 |
+0.761 (+0.45%)
|
60 |
| 8 Feb 2023 |
USD |
169.7338 |
169.7338 |
169.7338 |
169.7338 |
169.7338 |
-1.559 (-0.91%)
|
55 |
| 7 Feb 2023 |
USD |
171.365 |
171.365 |
171.2929 |
171.2929 |
171.2929 |
+0.819 (+0.48%)
|
30 |
| 6 Feb 2023 |
USD |
171.96 |
171.96 |
169.365 |
170.4735 |
170.4735 |
-6.247 (-3.53%)
|
31 |
| 3 Feb 2023 |
USD |
176.2995 |
176.7202 |
176.2995 |
176.7202 |
176.7202 |
-2.6 (-1.45%)
|
40 |
| 2 Feb 2023 |
USD |
179.32 |
179.32 |
179.32 |
179.32 |
179.32 |
+6.687 (+3.87%)
|
3 |
| 1 Feb 2023 |
USD |
173.0132 |
173.0132 |
172.6334 |
172.6334 |
172.6334 |
+3.01 (+1.77%)
|
40 |
| 31 Jan 2023 |
USD |
168.1073 |
169.6234 |
168.1073 |
169.6234 |
169.6234 |
+1.613 (+0.96%)
|
240 |
| 17 Jan 2023 |
USD |
168.01 |
168.01 |
168.01 |
168.01 |
168.01 |
+0.3 (+0.18%)
|
1 |
| 9 Jan 2023 |
USD |
167.55 |
167.71 |
167.55 |
167.71 |
167.71 |
+14.035 (+9.13%)
|
1 |
| 20 Dec 2022 |
USD |
153.4414 |
153.675 |
153.4414 |
153.675 |
153.675 |
-2.62 (-1.68%)
|
22 |
| 9 Dec 2022 |
USD |
156.295 |
156.295 |
156.295 |
156.295 |
156.295 |
-5.755 (-3.55%)
|
3 |
| 5 Dec 2022 |
USD |
162.05 |
162.05 |
162.05 |
162.05 |
162.05 |
+2.65 (+1.66%)
|
41 |
| 30 Nov 2022 |
USD |
159.4 |
159.4 |
159.4 |
159.4 |
159.4 |
+4.28 (+2.76%)
|
20 |
| 10 Nov 2022 |
USD |
155.12 |
155.12 |
155.12 |
155.12 |
155.12 |
+30.79 (+24.76%)
|
7 |
| 27 Oct 2022 |
USD |
125.9809 |
125.9809 |
124.3302 |
124.3302 |
124.3302 |
+12.625 (+11.30%)
|
39 |
| 12 Oct 2022 |
USD |
111.705 |
111.705 |
111.705 |
111.705 |
111.705 |
-14.865 (-11.74%)
|
9 |
| 2 Sep 2022 |
USD |
128 |
128 |
126.51 |
126.57 |
126.57 |
+3.13 (+2.54%)
|
443 |
| 29 Jul 2022 |
USD |
125.11 |
125.11 |
123.44 |
123.44 |
123.44 |
+4.828 (+4.07%)
|
1 |
| 18 Jul 2022 |
USD |
118.6121 |
118.6121 |
118.6121 |
118.6121 |
118.6121 |
-16.137 (-11.98%)
|
3,718 |
| 27 May 2022 |
USD |
134.749 |
134.749 |
134.749 |
134.749 |
134.749 |
+1.349 (+1.01%)
|
3 |
| 7 Apr 2022 |
USD |
133.4 |
133.4 |
133.4 |
133.4 |
133.4 |
-10.79 (-7.48%)
|
8 |
| 22 Mar 2022 |
USD |
144.19 |
144.19 |
144.19 |
144.19 |
144.19 |
+2.32 (+1.64%)
|
1 |
