AMG - AFFILIATED MANAGERS GROUP, INC.
303.13
-7.170 -2.365%
Share volume: 505,145
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$310.30
-7.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $313.26 | $313.26 | $313.26 | $313.26 | $300.85 | $300.85 | $303.13 | $303.13 | 505,145 | $505,145.00 |
| 03-03-2026 | $303.60 | $303.60 | $312.36 | $312.36 | $296.45 | $296.45 | $310.30 | $310.30 | 326,871 | $326,871.00 |
| 03-02-2026 | $301.33 | $301.33 | $315.89 | $315.89 | $300.62 | $300.62 | $312.92 | $312.92 | 275,360 | $275,360.00 |
| 02-27-2026 | $307.55 | $307.55 | $307.55 | $307.55 | $297.21 | $297.21 | $306.18 | $306.18 | 448,438 | $448,438.00 |
| 02-26-2026 | $315.00 | $315.00 | $318.90 | $318.90 | $308.66 | $308.66 | $312.94 | $312.94 | 349,192 | $349,192.00 |
| 02-25-2026 | $305.12 | $305.12 | $312.79 | $312.79 | $301.97 | $301.97 | $312.63 | $312.63 | 364,417 | $364,417.00 |
| 02-24-2026 | $291.29 | $291.29 | $302.44 | $302.44 | $291.06 | $291.06 | $302.14 | $302.14 | 490,460 | $490,460.00 |
| 02-23-2026 | $286.90 | $286.90 | $292.16 | $292.16 | $279.02 | $279.02 | $291.29 | $291.29 | 405,294 | $405,294.00 |
| 02-20-2026 | $319.47 | $319.46 | $319.76 | $319.75 | $285.63 | $285.62 | $287.69 | $287.68 | 988,508 | $988,508.00 |
| 02-19-2026 | $327.77 | $327.77 | $330.35 | $330.35 | $320.52 | $320.52 | $322.23 | $322.23 | 325,304 | $325,304.00 |