Quantcast

Historical Stock Prices

AMG 
$113.64
*  
1.25
1.11%
Get AMG Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 112.43 113.83 111.48 113.64 420,282
04/17/2019 112.74 113.365 112.06 112.39 386,457
04/16/2019 111.55 112.56 111.515 112.53 617,031
04/15/2019 112.48 113.05 110.58 111.04 406,592
04/12/2019 112.25 113.54 111.45 112.34 402,576
04/11/2019 111.18 112.64 110.29 110.45 439,499
04/10/2019 109.91 110.54 107.59 110.51 870,402
04/09/2019 113.32 113.43 109.79 109.96 659,375
04/08/2019 115.31 115.58 113.77 114.1 560,493
04/05/2019 114.4 115.75 113.61 115.53 424,535
04/04/2019 113.44 114.73 113.1 114.11 306,389
04/03/2019 112.57 113.59 112.26 113.42 529,295
04/02/2019 111.63 111.83 110.515 111.37 409,670
04/01/2019 108.13 111.51 107.815 111.39 434,364
03/29/2019 107.53 108.13 106.85 107.11 635,547
03/28/2019 103.96 106.54 103.495 106.32 687,242
03/27/2019 102.14 104.05 101.89 103.72 582,951
03/26/2019 100.17 102.25 100.17 101.86 464,222
03/25/2019 99.12 100.36 98.12 99.16 560,749
03/22/2019 104.01 104.47 98.41 99.16 1,322,169
03/21/2019 106 106.75 104.96 105.21 1,139,623
03/20/2019 110.28 110.58 106.97 107 470,748
03/19/2019 112.32 112.83 110.12 110.3 482,133
03/18/2019 110 111.72 109.86 111.59 416,309
03/15/2019 106.68 109.38 106.58 109.35 717,676
03/14/2019 107.07 107.66 106.63 106.76 328,932
03/13/2019 107.17 107.55 106.2 107.19 338,587
03/12/2019 107.05 107.81 106.16 106.56 331,801
03/11/2019 104.75 106.57 104.5 106.56 388,483
03/08/2019 103 104 101.38 103.83 558,980
03/07/2019 106.26 106.26 103.38 103.62 672,429
03/06/2019 108.58 109.15 106.46 106.49 365,259
03/05/2019 109.85 109.85 107.6 108.69 761,857
03/04/2019 111.08 112.15 109.22 110.29 520,677
03/01/2019 110.67 112.26 110.31 110.53 318,297
02/28/2019 110.15 110.6 109.56 109.61 480,012
02/27/2019 110.4 111.44 109.91 110.16 341,059
02/26/2019 109.51 110.93 109.51 110.46 519,220
02/25/2019 110.17 112.2 109.86 110.34 380,173
02/22/2019 108.2 109.28 108.12 109.13 256,177
02/21/2019 109.71 110.05 107.82 108.01 625,857
02/20/2019 108.82 110.05 108.48 109.95 286,593
02/19/2019 108.22 109.62 107.48 109 347,198
02/15/2019 106.66 109.06 106.04 108.96 517,154
02/14/2019 105.2 106.01 103.81 105.43 351,656
02/13/2019 106.64 108.53 106.32 106.46 370,979
02/12/2019 106.06 107.3968 105.8 106.17 440,233
02/11/2019 105.39 105.75 104.355 104.88 470,109
02/08/2019 107.9 108.52 103.94 104.84 534,639
02/07/2019 108.6 109.63 107.245 108.6 258,980
02/06/2019 109.5 110.48 108.15 109.14 506,193
02/05/2019 107.5 110.22 107.1 110.02 737,730
02/04/2019 107 109.05 105.118 107.41 861,562
02/01/2019 104.93 106.25 104.56 104.98 866,469
01/31/2019 104.16 106.06 103.76 104.95 682,503
01/30/2019 106.88 107 103.29 104.79 823,192
01/29/2019 108.75 108.77 106.6 106.7 403,287
01/28/2019 108.56 110.42 107.02 109.87 492,100
01/25/2019 108.78 110.25 108.41 109.62 537,494
01/24/2019 106.29 108.1053 106.29 107.75 467,857
01/23/2019 106.97 107.52 105.21 106.5 443,981
01/22/2019 107.27 108.14 105.22 106.58 1,017,442
01/18/2019 107.89 109.05 106.95 108.57 1,007,387
*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?



Smart Portfolio