Affiliated Managers Group, Inc. Historical Stock Prices

AFM 
$26.17
*  
0.1275
0.49%
Get AFM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.17  25.89  26.17 2,041
07/11/2014 25.89 26.17 25.89 26.17 2,041
07/10/2014 25.8201 26.11 25.8201 26.0425 6,785
07/09/2014 26.02 26.2999 26.02 26.04 1,884
07/08/2014 26 26.11 26 26.11 2,934
07/07/2014 26 26.1201 25.98 26.01 7,006
07/03/2014 26.18 26.2399 26.01 26.19 5,550
07/02/2014 25.98 26.0876 25.97 26 2,979
07/01/2014 26.37 26.37 26 26.13 2,746
06/30/2014 26.18 26.3699 26.0001 26.2413 2,357
06/27/2014 26.14 26.25 26.14 26.2 1,407
06/26/2014 26.42 26.42 26.27 26.27 1,822
06/25/2014 26.12 26.49 26.12 26.39 6,559
06/24/2014 26.25 26.25 26.11 26.22 7,416
06/23/2014 26.17 26.25 26.14 26.14 3,109
06/20/2014 26.09 26.17 25.9601 26.17 4,004
06/19/2014 25.91 26.0443 25.91 26.014 1,752
06/18/2014 26.15 26.15 25.974 25.99 1,945
06/17/2014 26.1199 26.1199 25.86 25.9001 9,312
06/16/2014 26.17 26.17 25.7901 26.04 3,711
06/13/2014 26.09 26.17 25.91 26.17 61,696
06/12/2014 26.09 26.09 26.0325 26.09 2,089
06/11/2014 26.09 26.09 25.98 25.99 4,999
06/10/2014 25.99 26.7 25.99 26.0255 13,881
06/09/2014 25.88 25.99 25.88 25.946 3,247
06/06/2014 25.95 25.99 25.8701 25.99 4,840
06/05/2014 25.75 25.975 25.75 25.975 1,080
06/04/2014 25.84 25.99 25.78 25.86 4,904
06/03/2014 25.83 25.98 25.83 25.91 2,808
06/02/2014 25.86 25.99 25.77 25.92 11,646
05/30/2014 25.98 25.98 25.8 25.8 1,659
05/29/2014 25.88 25.88 25.81 25.8599 32,955
05/28/2014 25.848 25.86 25.76 25.86 38,608
05/27/2014 25.76 25.9199 25.76 25.77 6,719
05/23/2014 26.05 26.05 25.67 25.75 11,862
05/22/2014 25.85 25.94 25.8 25.9 18,583
05/21/2014 25.6501 25.88 25.6501 25.828 26,013
05/20/2014 25.86 25.88 25.6701 25.76 10,042
05/19/2014 25.89 25.89 25.64 25.77 17,145
05/16/2014 25.775 25.8 25.67 25.762 14,408
05/15/2014 25.71 25.8 25.71 25.72 2,605
05/14/2014 25.93 25.93 25.74 25.75 7,750
05/13/2014 25.87 25.89 25.78 25.84 10,791
05/12/2014 25.9 25.9399 25.85 25.8876 6,284
05/09/2014 25.94 25.94 25.7901 25.886 2,511
05/08/2014 25.89 25.92 25.77 25.91 4,660
05/07/2014 25.88 25.88 25.78 25.78 9,521
05/06/2014 25.9 25.9299 25.761 25.8784 11,288
05/05/2014 25.92 25.92 25.8 25.8841 7,963
05/02/2014 25.93 25.93 25.7035 25.9 2,458
05/01/2014 25.95 25.95 25.7915 25.81 12,857
04/30/2014 25.8 25.85 25.78 25.79 9,618
04/29/2014 25.71 25.8099 25.66 25.79 10,028
04/28/2014 25.84 25.84 25.74 25.8 5,882
04/25/2014 25.89 25.95 25.7708 25.79 2,014
04/24/2014 25.79 25.8 25.7283 25.7283 3,528
04/23/2014 25.73 25.74 25.6301 25.73 9,028
04/22/2014 25.78 25.95 25.62 25.63 9,381
04/21/2014 25.75 25.9 25.67 25.7 61,381
04/17/2014 25.8 25.8 25.69 25.69 4,035
04/16/2014 25.82 25.8394 25.66 25.71 14,532
04/15/2014 25.82 25.84 25.59 25.79 9,479
04/14/2014 25.81 25.83 25.78 25.79 5,222
04/11/2014 25.53 25.83 25.53 25.76 17,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?