Affiliated Managers Group, Inc. Historical Stock Prices

AFM 
$25.23
*  
0.06
0.24%
Get AFM Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AFM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AFM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  25.28  25.20  25.23 3,787
09/01/2015 25.28 25.28 25.2 25.23 3,787
08/31/2015 25.231 25.29 25.21 25.29 1,485
08/28/2015 25.3 25.33 25.22 25.27 2,602
08/27/2015 25.3 25.3 25.15 25.21 7,364
08/26/2015 25.3594 25.3594 25.21 25.21 1,577
08/25/2015 25.2 25.3599 25.19 25.2 11,778
08/24/2015 25.05 25.32 25.05 25.2 7,274
08/21/2015 25.28 25.29 25.25 25.25 1,148
08/20/2015 25.327 25.327 25.22 25.22 6,647
08/19/2015 25.3754 25.3754 25.3754 25.3754 00
08/18/2015 25.32 25.3754 25.32 25.3754 1,969
08/17/2015 25.3 25.43 25.3 25.33 1,428
08/14/2015 25.22 25.29 25.2 25.29 6,939
08/13/2015 25.31 25.31 25.24 25.24 6,830
08/12/2015 25.33 25.406 25.3199 25.3199 6,214
08/11/2015 25.37 25.37 25.37 25.37 962
08/10/2015 25.3015 25.4115 25.3 25.38 3,623
08/07/2015 25.45 25.45 25.34 25.34 3,092
08/06/2015 25.31 25.32 25.3 25.3 3,528
08/05/2015 25.31 25.3509 25.3 25.3 7,644
08/04/2015 25.33 25.3575 25.33 25.33 4,744
08/03/2015 25.35 25.35 25.3101 25.33 4,947
07/31/2015 25.28 25.33 25.28 25.3 6,326
07/30/2015 25.29 25.3493 25.27 25.28 3,410
07/29/2015 25.34 25.35 25.32 25.32 1,425
07/28/2015 25.26 25.39 25.26 25.33 2,698
07/27/2015 25.55 25.55 25.28 25.28 9,174
07/24/2015 25.3487 25.43 25.3487 25.35 5,757
07/23/2015 25.39 25.5299 25.34 25.38 5,584
07/22/2015 25.59 25.63 25.31 25.43 17,111
07/21/2015 25.59 25.64 25.3401 25.6 9,464
07/20/2015 25.4 25.6 25.4 25.6 6,423
07/17/2015 25.35 25.5994 25.35 25.49 2,231
07/16/2015 25.54 25.55 25.36 25.36 2,024
07/15/2015 25.47 25.54 25.45 25.54 2,677
07/14/2015 25.46 25.55 25.25 25.25 3,926
07/13/2015 25.3 25.3 25.25 25.26 1,854
07/10/2015 25.28 25.3 25.27 25.29 2,573
07/09/2015 25.422 25.5 25.2301 25.5 1,725
07/08/2015 25.2001 25.5 25.2 25.3152 1,876
07/07/2015 25.25 25.2501 25.2 25.2 2,064
07/06/2015 25.229 25.25 25.1601 25.22 4,852
07/02/2015 25.2 25.24 25.2 25.21 2,941
07/01/2015 25.14 25.2193 25.14 25.16 4,426
06/30/2015 25.2 25.24 25.19 25.23 1,721
06/29/2015 25.25 25.3 25.11 25.1601 7,500
06/26/2015 25.48 25.543 25.46 25.54 13,838
06/25/2015 25.51 25.55 25.47 25.49 7,212
06/24/2015 25.5 25.53 25.43 25.53 5,955
06/23/2015 25.5 25.5399 25.5 25.52 4,570
06/22/2015 25.51 25.57 25.5 25.5 3,945
06/19/2015 25.58 25.58 25.5 25.51 4,570
06/18/2015 25.55 25.57 25.5 25.57 5,142
06/17/2015 25.58 25.58 25.5 25.5 4,472
06/16/2015 25.5 25.58 25.5 25.58 5,755
06/15/2015 25.5 25.56 25.5 25.56 4,175
06/12/2015 25.58 25.58 25.5 25.54 7,537
06/11/2015 25.58 25.58 25.55 25.55 4,969
06/10/2015 25.5 25.5796 25.5 25.55 9,377
06/09/2015 25.5 25.5147 25.5 25.5 19,684
06/08/2015 25.529 25.53 25.5 25.5 8,399
06/05/2015 25.51 25.55 25.5 25.5 3,741
06/04/2015 25.5 25.539 25.5 25.5 6,340
06/03/2015 25.5 25.55 25.5 25.52 9,425
06/02/2015 25.51 25.5899 25.5 25.55 5,976
06/01/2015 25.52 25.6 25.52 25.5288 3,227
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?