Affiliated Managers Group, Inc. Historical Stock Prices

AMG 
$191.4
*  
5.72
3.08%
Get AMG Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading AMG now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  187.29  191.47  186.97  191.40 591,649
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
09/16/2014 204.02 205.1 200.935 204.91 447,213
09/15/2014 205.17 205.17 202.5 204.06 246,317
09/12/2014 205.91 205.96 204.25 205.78 350,033
09/11/2014 204.99 206.21 204.59 205.51 372,328
09/10/2014 208.76 209.5399 206.47 206.73 456,590
09/09/2014 210.8 210.84 207.01 207.71 359,172
09/08/2014 209.95 212.14 209.95 211.22 198,878
09/05/2014 210.38 211.27 208.66 211.18 216,806
09/04/2014 211.65 213.54 209.9 210.8 217,077
09/03/2014 211.49 213.41 210.76 211.54 219,957
09/02/2014 212.23 213.152 210.17 211.15 307,826
08/29/2014 211.08 212.12 209.33 211.15 266,235
08/28/2014 210.15 210.92 208.72 210.28 272,091
08/27/2014 213.98 214.41 210.6301 211.3 385,787
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
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?