Affiliated Managers Group, Inc. Historical Stock Prices

AMG 
$211.3
*  
1.93
0.91%
Get AMG Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading AMG now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AMG After Hours
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  213.87  214.41  210.6301  211.30 385,687
08/26/2014 206 214.35 206 213.23 1,117,306
08/25/2014 202.2 204.43 201.3 204.25 303,367
08/22/2014 201.15 202.55 199.7301 200.84 277,910
08/21/2014 200.22 201.06 199.765 200.8 374,821
08/20/2014 199.08 200.52 198.59 200.19 308,151
08/19/2014 201.33 201.4 199.74 200.02 248,741
08/18/2014 199.67 201.27 199.63 200.69 208,330
08/15/2014 199.7 199.78 195.97 197.98 326,644
08/14/2014 197.86 199.57 197.86 198.86 294,763
08/13/2014 198.23 198.52 196.74 197.87 251,716
08/12/2014 196.37 197.89 195.9 196.93 288,355
08/11/2014 197.29 198.63 196.23 197.47 254,547
08/08/2014 194.98 196.67 193.07 196.59 234,917
08/07/2014 196.06 196.65 193.71 194.16 258,233
08/06/2014 192.59 197.02 192.34 194.78 405,942
08/05/2014 195.3 196.045 192.52 193.53 489,583
08/04/2014 196.71 197.53 195.58 196.88 521,168
08/01/2014 198.32 199.24 193.49 195.58 603,028
07/31/2014 203.32 204.26 198.7 199.25 660,134
07/30/2014 208.89 208.89 202.34 205.47 389,411
07/29/2014 208.88 208.89 202.62 204.08 548,893
07/28/2014 205.13 207.24 204.49 206.42 507,794
07/25/2014 205.28 207.33 204.73 205.14 238,779
07/24/2014 208.22 208.43 206.32 206.81 226,553
07/23/2014 207.23 209.01 206.36 206.67 252,114
07/22/2014 206.92 208.6 205.92 207.21 336,440
07/21/2014 203.85 205.6 203.16 205.22 217,321
07/18/2014 203.13 206.48 202.52 205.53 374,307
07/17/2014 204.19 207.11 201.86 202.24 414,940
07/16/2014 206.26 209.47 204.55 205.54 246,198
07/15/2014 204.46 206.82 203.69 205.06 389,384
07/14/2014 206.26 206.26 204.12 204.77 360,123
07/11/2014 202.77 204.61 202.32 203.91 259,082
07/10/2014 201.46 203.55 200.65 202.82 497,839
07/09/2014 207.92 208.01 204.7 205.52 790,099
07/08/2014 206.4 206.83 204.19 205.7 511,159
07/07/2014 207.9 208.71 206.01 206.65 446,507
07/03/2014 206.72 208.94 205.68 208.66 269,080
07/02/2014 204.88 206.5 204.22 205.77 538,234
07/01/2014 207.45 208.26 205.16 205.28 800,292
06/30/2014 201.84 205.93 201.84 205.4 8,627,926
06/27/2014 199.69 203.06 199.32 202.45 802,704
06/26/2014 204.47 204.68 200.22 200.55 690,526
06/25/2014 201.62 205.34 201.03 203.98 972,139
06/24/2014 202.21 204.94 201.37 201.56 352,420
06/23/2014 203.27 204.496 201.75 203.38 332,761
06/20/2014 202.16 203.67 201.68 203.38 746,840
06/19/2014 203.73 204.62 200.47 201.73 272,111
06/18/2014 204.07 204.07 200.67 202.87 423,576
06/17/2014 199.9 204.88 199.9 203.59 519,018
06/16/2014 196.97 201.09 196.89 200.92 611,612
06/13/2014 198.82 198.92 196.29 196.97 260,322
06/12/2014 198.37 199.92 197.58 197.94 346,853
06/11/2014 198.89 199.39 197.57 199.26 259,407
06/10/2014 200.04 200.19 198.63 200.17 237,273
06/09/2014 200.9 202.29 200.17 201.02 366,229
06/06/2014 198.81 202.12 197.7 201.58 624,001
06/05/2014 194.69 198.8 192.79 198.55 678,715
06/04/2014 190.3 194.01 188.965 193.75 468,253
06/03/2014 189.45 190.93 188.17 190.7 411,922
06/02/2014 189.27 190.57 185.73 190.38 380,568
05/30/2014 188.82 189.6 186.96 188.6 325,700
05/29/2014 187.15 189.68 186.09 189.65 346,189
05/28/2014 190.78 191.45 186.53 186.53 711,713
05/27/2014 190.78 191.9565 189.56 190.74 282,648
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?