Affiliated Managers Group, Inc. Historical Stock Prices

AMG 
$202.54
*  
13.01
6.86%
Get AMG Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AMG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AMG 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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  191.87  202.94  191.165  202.54 962,273
12/17/2014 191.6 202.94 191.165 202.54 962,273
12/16/2014 191.44 193.98 189.25 189.53 623,786
12/15/2014 196.62 198.27 191.86 193.26 410,500
12/12/2014 202.28 203 194.77 194.8 567,503
12/11/2014 203.83 205.51 201.8 203.82 567,230
12/10/2014 205.8 206.83 201.69 201.98 420,353
12/09/2014 203.19 206.31 202.4601 206.09 321,432
12/08/2014 206.58 209.25 205.3801 206.29 469,381
12/05/2014 203.53 206.24 203.12 206 275,189
12/04/2014 203.65 203.65 201.39 202.85 296,301
12/03/2014 201.27 203.89 200.88 203.63 395,850
12/02/2014 201.61 203.04 200.93 202.13 572,330
12/01/2014 201.94 203.13 198.75 201.94 523,046
11/28/2014 203.92 204.38 202.61 203.59 171,359
11/26/2014 203.71 204.45 202.37 203.17 386,786
11/25/2014 203.19 204.03 200.8 203.56 399,427
11/24/2014 202.06 203.53 200.19 203.32 332,525
11/21/2014 200.73 202 199.6 200.94 362,648
11/20/2014 196.29 200.16 196.2 198.93 254,868
11/19/2014 196.82 198.31 195.83 197.95 211,842
11/18/2014 195.39 198.235 195.39 197.76 252,839
11/17/2014 196.61 196.61 194.63 195.46 180,503
11/14/2014 198.74 199.81 196.766 196.94 180,333
11/13/2014 200.29 201.1499 197.78 199.01 261,910
11/12/2014 198.3 201 198.21 200.23 383,203
11/11/2014 196.53 199.15 196.121 199.07 379,368
11/10/2014 197.19 199.18 194.76 196.16 446,404
11/07/2014 195.68 198.19 195.28 196.7 382,801
11/06/2014 191.86 195.53 190.5301 195.2 662,390
11/05/2014 193.26 193.76 188.52 191.23 715,804
11/04/2014 192 192.83 190.26 191.95 514,790
11/03/2014 200 203.32 192.02 193.17 811,691
10/31/2014 200.59 201.835 198.42 199.79 612,747
10/30/2014 195.92 198.07 195.92 196.96 315,332
10/29/2014 197.95 198.97 195.49 196.99 344,555
10/28/2014 195.24 197.14 193.7142 197.13 317,061
10/27/2014 191.22 193.93 189.16 193.62 601,824
10/24/2014 190.12 192 188.57 191.58 419,896
10/23/2014 189.44 191.54 188.88 190.28 400,925
10/22/2014 191 191 186.63 186.69 365,402
10/21/2014 187.05 191.47 186.97 191.4 593,064
10/20/2014 184.15 186.42 183.44 185.68 387,004
10/17/2014 183.5 186.265 183.46 185.15 546,929
10/16/2014 176.95 182.1 175.32 181.26 622,609
10/15/2014 180.73 181.83 174.425 181.11 871,185
10/14/2014 186.09 187.16 183.86 184.97 453,129
10/13/2014 190.1 191.015 185 185.36 763,408
10/10/2014 192.77 193.64 189.69 190.38 858,875
10/09/2014 198.24 198.37 192.12 193.25 672,700
10/08/2014 194.51 199.65 193.43 199.58 533,724
10/07/2014 196.95 197.84 194.542 195.18 629,694
10/06/2014 199.89 200.89 197.18 198.74 224,731
10/03/2014 198.49 199.85 197.69 198.77 258,817
10/02/2014 194.81 197.32 192.55 196.79 452,727
10/01/2014 200.11 200.33 193.68 195.4 756,327
09/30/2014 201.29 202.56 200.03 200.36 418,654
09/29/2014 199.09 201.17 198.11 200.82 380,021
09/26/2014 201.24 203.03 200.38 201.99 394,024
09/25/2014 203.59 203.715 200 200.38 265,217
09/24/2014 202.61 204.61 202.26 204.48 327,827
09/23/2014 204.86 206.51 202.83 202.97 298,182
09/22/2014 208.35 208.35 204.92 205.36 214,618
09/19/2014 211.18 211.315 207.17 208.54 376,654
09/18/2014 208.17 209.89 207.805 209.5 376,631
09/17/2014 205.35 208.68 204.72 206.94 357,259
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?