AMG - AFFILIATED MANAGERS GROUP, INC.
300.97
5.990 1.990%
Share volume: 224,428
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$294.98
5.99
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $294.33 | $294.33 | $301.46 | $301.46 | $293.00 | $293.00 | $300.97 | $300.97 | 224,428 | $224,428.00 |
| 04-17-2026 | $302.62 | $302.62 | $308.06 | $308.06 | $291.19 | $291.19 | $294.98 | $294.98 | 588,436 | $588,436.00 |
| 04-16-2026 | $301.60 | $301.60 | $304.04 | $304.04 | $295.92 | $295.92 | $299.41 | $299.41 | 346,422 | $346,422.00 |
| 04-15-2026 | $305.73 | $305.73 | $306.74 | $306.74 | $299.81 | $299.81 | $301.15 | $301.15 | 298,768 | $298,768.00 |
| 04-14-2026 | $293.45 | $293.45 | $305.87 | $305.87 | $293.45 | $293.45 | $303.21 | $303.21 | 362,661 | $362,661.00 |
| 04-13-2026 | $281.44 | $281.44 | $292.64 | $292.64 | $281.44 | $281.44 | $291.10 | $291.10 | 235,494 | $235,494.00 |
| 04-10-2026 | $285.58 | $285.58 | $286.33 | $286.33 | $280.66 | $280.66 | $285.36 | $285.36 | 310,059 | $310,059.00 |
| 04-09-2026 | $288.08 | $288.08 | $291.32 | $291.32 | $283.31 | $283.31 | $286.32 | $286.32 | 302,361 | $302,361.00 |
| 04-08-2026 | $279.22 | $279.22 | $287.14 | $287.14 | $279.22 | $279.22 | $286.48 | $286.48 | 506,618 | $506,618.00 |
| 04-07-2026 | $265.81 | $265.81 | $272.00 | $272.00 | $264.97 | $264.97 | $270.31 | $270.31 | 355,412 | $355,412.00 |