Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Affiliated Managers Group, Inc. (AMG)

Compare
159.83
+16.48
+(11.50%)
At close: April 9 at 4:00:02 PM EDT
161.83
+2.00
+(1.25%)
After hours: April 9 at 7:15:43 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025140.24163.21140.21159.83159.83313,800
Apr 8, 2025150.49152.15141.56143.35143.35256,300
Apr 7, 2025145.25152.94139.22145.55145.55410,200
Apr 4, 2025153.94155.10146.61148.80148.80319,700
Apr 3, 2025165.26165.26156.62158.08158.08326,200
Apr 2, 2025167.17173.47167.17172.56172.56160,800
Apr 1, 2025168.72169.97166.35169.43169.43166,000
Mar 31, 2025165.21168.90163.38168.03168.03208,000
Mar 28, 2025169.70169.94165.97167.21167.21137,400
Mar 27, 2025171.65172.52169.76170.73170.73170,400
Mar 26, 2025172.69174.76171.49172.69172.69170,300
Mar 25, 2025173.09174.02171.35172.80172.80219,200
Mar 24, 2025169.64172.34169.64171.81171.81191,800
Mar 21, 2025167.52168.99166.63168.11168.11578,200
Mar 20, 2025168.94172.13168.94169.43169.43248,100
Mar 19, 2025165.85172.16165.85170.58170.58327,900
Mar 18, 2025164.66167.28164.66166.21166.21190,200
Mar 17, 2025162.86166.39161.68165.14165.14253,500
Mar 14, 2025161.62167.05160.71163.12163.12326,200
Mar 13, 2025161.78162.71157.97158.83158.83297,100
Mar 12, 2025163.04163.32158.80161.61161.61352,500
Mar 11, 2025154.99161.17153.69160.22160.22517,700
Mar 10, 2025156.47157.42151.63154.65154.65353,200
Mar 7, 2025160.81161.45157.22159.57159.57299,500
Mar 6, 2025162.78165.66160.79161.74161.74283,200
Mar 5, 2025161.36166.33160.53165.72165.72251,500
Mar 4, 2025165.64165.64159.79161.23161.23337,100
Mar 3, 2025171.56173.46165.62167.35167.35232,700
Feb 28, 2025167.87171.28167.48170.85170.85457,800
Feb 27, 2025167.96169.54166.97167.28167.28172,200
Feb 26, 2025166.29169.16166.23167.24167.24199,000
Feb 25, 2025167.00168.16163.45165.72165.72227,100
Feb 24, 2025167.00167.11164.15165.88165.88167,600
Feb 21, 2025169.56169.56165.00166.16166.16196,700
Feb 20, 2025169.65170.48165.85168.27168.27171,300
Feb 19, 2025169.44170.97168.79169.42169.42149,600
Feb 18, 2025 0.01 Dividend
Feb 18, 2025170.00171.50168.05171.31171.31268,900
Feb 14, 2025168.87171.58168.87170.08170.07180,200
Feb 13, 2025167.38169.56167.38168.48168.47175,800
Feb 12, 2025170.56171.79166.86167.03167.02229,300
Feb 11, 2025175.14176.01172.69172.97172.96169,400
Feb 10, 2025179.08179.35175.01175.89175.88250,700
Feb 7, 2025182.91182.93178.59178.60178.59196,900
Feb 6, 2025183.75185.52176.04182.74182.73301,800
Feb 5, 2025181.70183.80180.91182.42182.41247,300
Feb 4, 2025182.76183.35180.72181.88181.87232,000
Feb 3, 2025183.54186.22182.47183.73183.72221,700
Jan 31, 2025190.04190.04187.06187.94187.93160,700
Jan 30, 2025190.35191.13188.84189.71189.7099,100
Jan 29, 2025188.64190.53186.94187.61187.60129,600
Jan 28, 2025186.28189.89186.28189.51189.50144,000
Jan 27, 2025185.75187.78183.10185.73185.72160,400
Jan 24, 2025185.94188.04184.82186.69186.68146,600
Jan 23, 2025187.17187.40186.00186.20186.19172,700
Jan 22, 2025188.25188.25185.62186.88186.87187,800
Jan 21, 2025189.18189.18187.44188.73188.72254,700
Jan 17, 2025186.82188.63186.74187.00186.99149,000
Jan 16, 2025187.17187.17184.39185.67185.66133,900
Jan 15, 2025186.85187.47183.30186.88186.87219,900
Jan 14, 2025179.92182.05179.16182.01182.00188,100
Jan 13, 2025174.53179.45173.64178.45178.44281,200
Jan 10, 2025178.06178.06174.00176.87176.86260,500
Jan 8, 2025179.45181.00178.40180.78180.77175,500
Jan 7, 2025184.17184.24179.35180.49180.48199,800
Jan 6, 2025187.83188.96183.41184.20184.19311,100
Jan 3, 2025187.35189.24185.93188.55188.54233,100
Jan 2, 2025185.90188.78185.34186.90186.89134,200
Dec 31, 2024186.08186.89184.64184.92184.91137,700
Dec 30, 2024185.83187.64184.20185.25185.24150,400
Dec 27, 2024188.02189.59185.63187.64187.63209,800
Dec 26, 2024186.58189.88186.01189.47189.46135,300
Dec 24, 2024184.34187.64184.29187.49187.4887,300
Dec 23, 2024181.56185.52181.56184.64184.63275,700
Dec 20, 2024179.21184.57179.21182.53182.52794,900
Dec 19, 2024180.11182.27178.32179.54179.53277,400
Dec 18, 2024186.98188.38178.33178.49178.48255,900
Dec 17, 2024187.06187.06184.85186.67186.66192,500
Dec 16, 2024186.74189.01186.22188.48188.47183,800
Dec 13, 2024188.69188.99185.67186.59186.58209,800
Dec 12, 2024189.12190.37188.53188.85188.84196,600
Dec 11, 2024187.23190.10185.84188.79188.78234,500
Dec 10, 2024184.63186.08183.10185.36185.35197,700
Dec 9, 2024185.12188.17184.44184.72184.71165,200
Dec 6, 2024185.53186.72183.71184.42184.41129,300
Dec 5, 2024185.26186.63184.44185.11185.10233,200
Dec 4, 2024185.51187.27184.50186.06186.05147,500
Dec 3, 2024186.20186.28184.26184.61184.60142,900
Dec 2, 2024187.03187.03184.94185.41185.40160,700
Nov 29, 2024189.38189.52186.98187.54187.5383,300
Nov 27, 2024188.89191.13187.25188.46188.45109,900
Nov 26, 2024189.02189.78187.31189.25189.24141,300
Nov 25, 2024189.43193.10189.09189.19189.18323,900
Nov 22, 2024186.20190.00186.20187.60187.59161,400
Nov 21, 2024186.48188.44185.66186.59186.58141,400
Nov 20, 2024183.57185.53181.73185.36185.35144,300
Nov 19, 2024182.63184.53182.04183.11183.10163,900
Nov 18, 2024185.31187.57184.39185.14185.13151,600
Nov 15, 2024186.97187.16183.82186.42186.41177,900
Nov 14, 2024 0.01 Dividend
Nov 14, 2024187.27188.87185.29187.20187.19175,000
Nov 13, 2024185.34187.31183.54186.83186.81254,300
Nov 12, 2024187.10187.10183.87184.05184.03146,800
Nov 11, 2024186.24187.63185.22186.95186.93114,200
Nov 8, 2024183.44185.46181.44184.95184.93173,800
Nov 7, 2024185.95186.00182.93183.17183.15134,500
Nov 6, 2024187.13189.90184.88186.20186.18351,700
Nov 5, 2024174.25179.55174.25177.76177.74423,800
Nov 4, 2024184.05191.00173.58177.06177.04503,300
Nov 1, 2024195.11196.89193.18193.81193.79299,400
Oct 31, 2024196.62197.12192.78193.90193.88151,400
Oct 30, 2024195.54199.52195.33196.32196.30177,800
Oct 29, 2024192.85196.17192.55195.55195.53154,600
Oct 28, 2024193.00195.55191.90194.81194.79128,400
Oct 25, 2024191.92193.13189.98191.35191.33158,000
Oct 24, 2024189.42191.01188.50190.07190.05200,800
Oct 23, 2024191.90192.12186.09188.22188.20140,000
Oct 22, 2024190.31193.18190.31192.48192.46163,000
Oct 21, 2024194.07194.25190.66191.77191.75175,100
Oct 18, 2024195.55196.69193.97194.62194.60142,000
Oct 17, 2024193.42196.28191.75196.21196.19183,700
Oct 16, 2024192.17194.28192.17192.86192.84158,600
Oct 15, 2024190.28192.87188.58190.92190.90142,600
Oct 14, 2024188.33190.11188.33190.00189.98127,600
Oct 11, 2024186.99189.83186.69188.00187.98112,000
Oct 10, 2024184.80186.25182.80186.24186.22179,600
Oct 9, 2024177.77186.63177.77185.52185.50269,400
Oct 8, 2024179.98180.20177.52177.72177.7094,600
Oct 7, 2024181.64181.95178.63179.38179.36113,700
Oct 4, 2024180.82182.15179.07181.18181.16160,100
Oct 3, 2024178.75178.93176.84178.47178.45123,600
Oct 2, 2024175.57180.38175.38180.25180.23170,300
Oct 1, 2024177.19177.19173.98175.77175.75119,300
Sep 30, 2024175.80178.04174.97177.80177.78164,800
Sep 27, 2024177.59179.50176.16176.28176.26126,600
Sep 26, 2024176.84178.16175.86176.84176.82184,100
Sep 25, 2024178.44178.85174.95175.13175.11134,300
Sep 24, 2024178.21179.70177.61178.17178.15215,600
Sep 23, 2024179.31180.96177.75178.05178.03155,000
Sep 20, 2024179.28179.28176.84178.24178.22782,700
Sep 19, 2024179.05180.15177.89179.74179.72211,900
Sep 18, 2024176.23178.46174.50175.76175.74236,300
Sep 17, 2024175.70176.37172.75175.86175.84178,700
Sep 16, 2024169.92174.54168.55173.82173.80249,500
Sep 13, 2024167.97170.11167.97169.26169.24133,800
Sep 12, 2024165.65167.89164.51167.08167.06118,300
Sep 11, 2024163.78165.11159.88165.02165.00231,600
Sep 10, 2024165.31165.37162.25164.77164.75128,000
Sep 9, 2024164.89167.54163.81165.29165.27160,600
Sep 6, 2024168.02169.50163.45163.90163.88130,300
Sep 5, 2024170.26170.29166.88168.16168.14141,000
Sep 4, 2024170.04172.00168.58169.43169.41109,500
Sep 3, 2024171.86172.56169.47170.68170.66143,200
Aug 30, 2024174.08174.08171.00173.83173.81191,800
Aug 29, 2024172.52174.79171.32173.35173.33117,600
Aug 28, 2024172.15173.76171.20171.21171.19147,000
Aug 27, 2024172.44174.16172.18173.11173.09117,200
Aug 26, 2024175.47175.54172.23173.43173.41130,000
Aug 23, 2024174.41176.87172.90173.85173.83138,400
Aug 22, 2024172.78173.47170.99172.69172.67131,300
Aug 21, 2024170.67172.67168.42172.35172.33267,900
Aug 20, 2024171.77171.96169.20170.19170.17180,600
Aug 19, 2024172.53173.93171.19172.00171.98120,400
Aug 16, 2024171.32173.62171.32172.25172.23245,300
Aug 15, 2024170.57172.33169.45171.98171.96188,200
Aug 14, 2024168.25168.25166.23167.54167.52176,400
Aug 13, 2024165.58168.08165.17167.37167.35139,200
Aug 12, 2024165.07165.19163.00164.15164.13177,900
Aug 9, 2024163.32165.63162.21165.05165.03190,200
Aug 8, 2024 0.01 Dividend
Aug 8, 2024161.53163.80160.91163.50163.48234,800
Aug 7, 2024163.86165.73159.82159.91159.88202,200
Aug 6, 2024161.27164.67160.21161.21161.18178,600
Aug 5, 2024161.08164.16158.59160.79160.76290,500
Aug 2, 2024176.07176.07168.97169.55169.52216,100
Aug 1, 2024185.70185.71177.58178.92178.89185,900
Jul 31, 2024185.94189.81183.15185.62185.59326,600
Jul 30, 2024184.54185.60182.00184.82184.79414,500
Jul 29, 2024177.00187.29175.76183.90183.87608,500
Jul 26, 2024174.10177.49173.63177.02176.99349,100
Jul 25, 2024168.92175.77168.92173.80173.77222,600
Jul 24, 2024170.39172.55168.79169.27169.24315,000
Jul 23, 2024170.76172.70170.55171.68171.65200,700
Jul 22, 2024169.03171.41167.34171.31171.28209,400
Jul 19, 2024168.98169.58167.48167.94167.91181,700
Jul 18, 2024171.99174.74169.36169.48169.45311,500
Jul 17, 2024171.48172.75170.28172.52172.49211,000
Jul 16, 2024168.68172.27168.59171.86171.83242,000
Jul 15, 2024167.23169.89166.89168.35168.32176,200
Jul 12, 2024165.43168.66164.52166.89166.86312,200
Jul 11, 2024161.02165.35159.35165.07165.04308,800
Jul 10, 2024155.11159.71155.11159.54159.51317,400
Jul 9, 2024153.38156.73152.37154.72154.69315,500
Jul 8, 2024156.27156.85154.59154.85154.82224,600
Jul 5, 2024156.56156.91154.13154.78154.75420,800
Jul 3, 2024157.99158.97156.58156.71156.68255,800
Jul 2, 2024156.44158.24154.38158.01157.98334,300
Jul 1, 2024156.49158.21154.82154.99154.96290,000
Jun 28, 2024156.48157.23154.95156.23156.20628,100
Jun 27, 2024157.13157.31155.01155.64155.61270,900
Jun 26, 2024158.70158.71156.79156.99156.96361,400
Jun 25, 2024159.04160.64157.84159.95159.92346,800
Jun 24, 2024157.70161.05157.37159.65159.62272,300
Jun 21, 2024155.36157.51154.52156.93156.901,281,600
Jun 20, 2024152.91155.84152.89155.19155.16295,900
Jun 18, 2024152.07153.50151.58153.03153.00297,700
Jun 17, 2024148.73152.02147.13151.73151.70579,400
Jun 14, 2024150.13150.53147.60148.40148.37397,400
Jun 13, 2024154.48154.48151.74152.01151.98281,100
Jun 12, 2024156.68158.98154.67155.28155.25215,400
Jun 11, 2024154.57154.85152.98153.89153.86211,900
Jun 10, 2024154.47155.54153.99155.14155.11260,800
Jun 7, 2024155.83157.01155.44155.63155.60187,300
Jun 6, 2024158.80158.80156.06156.51156.48265,800
Jun 5, 2024159.81159.81157.56158.43158.40312,400
Jun 4, 2024161.06162.96158.64159.43159.40190,400
Jun 3, 2024163.25163.25160.99162.16162.13239,300
May 31, 2024160.63162.78160.50162.60162.57310,800
May 30, 2024159.20160.62158.17160.57160.54182,500
May 29, 2024158.27158.74157.38158.45158.42198,900
May 28, 2024160.67160.99158.72159.94159.91378,800
May 24, 2024158.00160.93157.41160.47160.44157,100
May 23, 2024158.96160.28156.92157.14157.11179,400
May 22, 2024158.83159.56157.26158.35158.32155,500
May 21, 2024157.03159.31156.90159.16159.13245,000
May 20, 2024159.50159.73157.13157.28157.25138,400
May 17, 2024159.66159.90157.80159.34159.31183,200
May 16, 2024159.88161.00158.96158.97158.94176,800
May 15, 2024 0.01 Dividend
May 15, 2024160.35161.27159.72160.48160.45206,700
May 14, 2024157.76159.14157.19159.02158.98225,700
May 13, 2024158.20158.70156.13156.63156.59214,300
May 10, 2024158.00158.12156.82157.67157.63158,000
May 9, 2024157.27158.66156.89157.23157.19192,400
May 8, 2024155.06159.28155.06156.77156.73523,000
May 7, 2024154.29158.97154.29155.56155.52510,400
May 6, 2024157.88161.16155.00157.23157.191,143,400
May 3, 2024162.19163.21159.65160.35160.31341,400
May 2, 2024159.57160.65157.95160.65160.61232,500
May 1, 2024155.73160.86155.73158.64158.60489,900
Apr 30, 2024157.82158.73156.00156.10156.06184,500
Apr 29, 2024160.41161.73158.24158.92158.88258,700
Apr 26, 2024159.36161.47159.36160.20160.16134,500
Apr 25, 2024160.45160.45156.99159.58159.54188,300
Apr 24, 2024160.91162.71160.91162.07162.03218,500
Apr 23, 2024161.72163.35160.88161.47161.43233,500
Apr 22, 2024159.60162.56158.20161.63161.59282,500
Apr 19, 2024158.60159.62157.05158.50158.46399,700
Apr 18, 2024159.72160.17157.91158.19158.15258,700
Apr 17, 2024160.95161.76158.89158.91158.87252,000
Apr 16, 2024160.16160.85158.62159.98159.94302,600
Apr 15, 2024163.21164.68160.24161.08161.04273,200
Apr 12, 2024165.54165.87161.20162.17162.13331,200
Apr 11, 2024166.92167.24165.00166.17166.13189,700
Apr 10, 2024167.22168.76165.94166.74166.70209,900

Related Tickers

CNS Cohen & Steers, Inc.
77.00
+9.62%
 
APAM Artisan Partners Asset Management Inc.
37.14
+9.72%
 
VRTS Virtus Investment Partners, Inc.
159.88
+8.86%
 
DHIL Diamond Hill Investment Group, Inc.
135.51
+4.91%
 
WHG Westwood Holdings Group, Inc.
16.05
+4.02%
 
HLNE Hamilton Lane Incorporated
147.08
+16.13%
 
VCTR Victory Capital Holdings, Inc.
57.93
+12.97%
 
STT-PG State Street Corporation
22.53
+1.44%
 
SEIC SEI Investments Company
73.03
+9.90%
 
STEP StepStone Group Inc.
48.74
+14.79%