Affiliated Managers Group, Inc. Historical Stock Prices

AMG 
$222.35
*  
0.17
0.08%
Get AMG Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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  221.71  223.15  220.72  222.35 265,766
04/24/2015 221.57 223.15 220.72 222.35 265,867
04/23/2015 221.22 222.73 219.83 222.18 198,129
04/22/2015 220.25 221.39 218.14 221.04 182,845
04/21/2015 220.47 222.422 219.16 220.24 246,832
04/20/2015 219.92 220.58 218.14 220 218,609
04/17/2015 217.76 218.92 216.36 218.02 359,132
04/16/2015 219.08 220.5 217.56 219.93 223,260
04/15/2015 220.13 221.4012 219.265 219.51 292,287
04/14/2015 218.02 221.16 217.65 219.86 424,445
04/13/2015 216.97 220.31 216.61 219.1 405,892
04/10/2015 218.62 219.26 215.65 217.7 373,656
04/09/2015 215.5 218.86 214.245 218.7 289,082
04/08/2015 215.22 216.22 214.31 215.74 208,798
04/07/2015 214.91 216.06 214.17 214.17 272,770
04/06/2015 212.31 215.95 211.98 215.14 376,640
04/02/2015 213.55 215.73 213.02 214.24 273,083
04/01/2015 215.18 216.45 213.66 214.49 406,771
03/31/2015 214.77 216.91 214.7 214.78 390,425
03/30/2015 215.31 218.02 214.44 216.61 270,415
03/27/2015 214.47 216.02 212.5 213.92 286,003
03/26/2015 213.09 216.975 211.81 215.14 369,165
03/25/2015 217.12 217.26 213.62 213.89 326,350
03/24/2015 218.57 219.9 217.11 217.11 244,883
03/23/2015 219.75 221.46 219.23 219.23 349,875
03/20/2015 214.53 219.74 213.36 219.29 545,000
03/19/2015 216.06 217.15 212.87 213.44 327,827
03/18/2015 212.39 217.485 211.54 216.42 436,301
03/17/2015 212.38 213.67 211.68 212.81 516,308
03/16/2015 211.91 214.115 211.25 213.86 479,986
03/13/2015 212.76 213.99 209.2 210.86 431,978
03/12/2015 210.64 213.9799 210.64 213.82 290,382
03/11/2015 208.73 210.55 208.14 209.26 296,798
03/10/2015 212.35 213.658 208.72 208.91 408,063
03/09/2015 214.26 215.48 213.21 214.56 241,341
03/06/2015 214.91 220.06 213.87 214.39 643,515
03/05/2015 214.05 216.07 212.89 215.81 312,450
03/04/2015 215.53 215.53 212.66 212.75 419,251
03/03/2015 216.97 218.79 215.6 217.04 228,088
03/02/2015 216.81 218.95 216.38 217.99 495,474
02/27/2015 219.3 220.19 216.31 216.42 221,627
02/26/2015 217.93 219.57 217.93 219.05 276,750
02/25/2015 217.28 219.34 217.28 218.43 282,686
02/24/2015 216.54 219.84 216.54 218.12 416,982
02/23/2015 218.47 218.47 214.89 215.85 402,565
02/20/2015 216.7 219.03 215.62 218.31 414,319
02/19/2015 215.91 218.2299 215.535 217.57 312,794
02/18/2015 216.5 219.219 216.16 216.63 451,100
02/17/2015 215.28 217.725 215.28 217.33 319,279
02/13/2015 214.33 216.38 213.82 215.77 379,023
02/12/2015 214.17 214.84 213.47 214.56 349,979
02/11/2015 213.5 214.25 211.75 212.98 475,007
02/10/2015 217 217.88 212.93 213.25 691,636
02/09/2015 213.55 215.035 211.47 214.75 347,844
02/06/2015 214.35 215.82 212.64 214.45 426,249
02/05/2015 210.73 214.18 209.75 212.94 329,343
02/04/2015 210 211.59 208.75 209.52 387,550
02/03/2015 209.87 211.51 206.75 210.96 634,715
02/02/2015 205.02 207.28 203.5 207.22 334,304
01/30/2015 202.41 208.9475 202.41 205.52 551,871
01/29/2015 206.22 207.77 204.45 205.11 474,762
01/28/2015 207.44 211.44 205.38 205.61 659,868
01/27/2015 205 207.92 200.97 204.85 826,552
01/26/2015 205.6 210.699 205.375 210.25 324,394
*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?