Home > Quotes > AMG > Historical Prices

Affiliated Managers Group, Inc. Historical Stock Prices

AMG 
$167.21
*  
0.03
  negative  
0.02%
Get AMG Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  166.51  168.3195  166.50  167.21 212,163
05/20/2013 167.08 168.53 166.33 167.24 252,735
05/17/2013 165.71 167.97 164.7801 167.22 328,106
05/16/2013 165.2 167.03 163.64 164.13 449,457
05/15/2013 164.28 165.47 163.41 165.38 365,694
05/14/2013 161.09 165.539 161.03 164.71 482,881
05/13/2013 159.84 162.86 159.55 161.04 262,789
05/10/2013 157.44 160.69 157.44 160.49 346,106
05/09/2013 156.48 158.92 156.38 157.28 445,667
05/08/2013 156.24 156.75 155.58 156.74 280,485
05/07/2013 155.99 156.73 155.129 156.73 243,054
05/06/2013 153.93 156.56 153.62 155.81 291,566
05/03/2013 154.6 155.78 153.36 153.61 407,810
05/02/2013 151.31 153.13 150.01 152.39 252,535
05/01/2013 154.95 155.44 150.64 150.72 368,365
04/30/2013 152.18 157.02 152.18 155.68 639,429
04/29/2013 149.86 152.38 149.5 151.81 280,479
04/26/2013 151.2 152.75 148.85 149.47 349,167
04/25/2013 148.99 151.29 148.13 150.91 459,573
04/24/2013 149.31 149.46 147.14 147.55 267,586
04/23/2013 147.35 150.22 147.12 149.03 326,763
04/22/2013 146.22 147.02 144.04 146.79 161,120
04/19/2013 144.75 146.29 142.67 145.81 419,036
04/18/2013 145.77 146.204 143.23 144.06 315,969
04/17/2013 146.64 146.69 143.574 145.71 412,180
04/16/2013 149.94 149.97 146.95 148.04 556,843
04/15/2013 152.99 153.49 147.7001 148.02 232,537
04/12/2013 155.06 155.2 153.43 153.76 283,767
04/11/2013 153.91 156.24 153.64 155.51 277,193
04/10/2013 151.44 154.38 151.26 153.97 266,169
04/09/2013 150.88 151.91 149.74 151.01 230,568
04/08/2013 147.6 150.49 147.6 150.34 313,308
04/05/2013 147.71 147.94 145.76 147.74 444,010
04/04/2013 150.51 151.406 148.64 149.6 334,555
04/03/2013 154.57 154.66 149.04 149.59 416,769
04/02/2013 152.89 153.13 151.76 152.38 180,759
04/01/2013 153.41 154.48 151.48 152.05 275,358
03/28/2013 151.8 153.9 151.1101 153.57 247,497
03/27/2013 150.72 151.63 149.67 151.33 242,836
03/26/2013 152.21 152.3099 150.81 151.56 298,818
03/25/2013 152.28 152.86 150.524 151.54 342,243
03/22/2013 151.33 151.67 150.35 151.49 206,668
03/21/2013 152.31 152.75 150.05 150.44 250,402
03/20/2013 152.92 154.21 152.15 153.95 242,462
03/19/2013 153.89 154.78 150.68 151.86 318,448
03/18/2013 152.94 154.77 151.74 153.74 346,173
03/15/2013 155.09 155.22 153.58 154.41 917,499
03/14/2013 154.88 156.095 154.12 155.18 661,828
03/13/2013 152 154.66 150.1 154.49 582,976
03/12/2013 151.54 151.55 149.405 150.04 305,389
03/11/2013 151.07 151.07 149.75 150.79 513,274
03/08/2013 151 151.43 149.5018 151.17 363,845
03/07/2013 149.99 150.35 149.02 150.19 268,681
03/06/2013 149.81 150.41 149.01 150.01 170,328
03/05/2013 148.26 149.59 147.7 149.15 277,823
03/04/2013 145.7 147.03 144.63 147.03 324,047
03/01/2013 145.16 146.77 142.96 146.02 411,088
02/28/2013 146.05 147.82 145.54 146.23 314,694
02/27/2013 143.24 146.47 142.84 146.04 240,146
02/26/2013 143.4 144.284 141.9 143.56 362,452
02/25/2013 147.26 147.9 142.46 142.46 441,359
02/22/2013 144.3 146.39 144.26 146.37 313,111
02/21/2013 144.81 144.95 142.62 143.13 359,586
02/20/2013 148.28 148.45 145.23 145.42 309,353
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.