Dark

AMG
Affiliated Managers Group
stock NYSE

At Close

May 9, 2025 3:59:50 PM EDT

179.26USD-1.049%(-1.90)347,257

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-181.16)0

After-hours

May 9, 2025 4:00:30 PM EDT

179.17USD+0.017%(+0.03)587

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	182.57	183.9000	178.7700	179.17	-1.098%	347,257	0.000%
2025-05-08	185.98	188.5500	173.5750	181.16	+3.390%	330,552	-1.098%
2025-05-07	172.96	177.1100	172.9600	175.22	+1.524%	320,964	+2.254%
2025-05-06	170.48	174.0500	170.2700	172.59	-0.006%	269,917	+3.813%
2025-05-05	172.80	175.6900	172.5200	172.60	-0.856%	228,709	+3.806%
2025-05-02	170.00	174.6950	169.0000	174.09	+4.295%	292,187	+2.918%
2025-05-01	164.74	169.2100	163.7100	166.92	+0.779%	185,358	+7.339%
2025-04-30	163.52	165.7600	160.3400	165.63	+0.242%	192,174	+8.175%
2025-04-29	162.19	165.7100	161.5014	165.23	+1.269%	140,781	+8.437%
2025-04-28	163.47	165.0450	161.4500	163.16	+0.388%	212,157	+9.812%
2025-04-25	164.49	165.0500	161.9400	162.53	-0.325%	129,620	+10.238%
2025-04-24	159.51	164.5225	159.5100	163.06	+2.786%	195,693	+9.880%
2025-04-23	162.94	166.2100	158.1000	158.64	+0.101%	199,565	+12.941%
2025-04-22	156.53	158.9600	156.2900	158.48	+3.291%	170,151	+13.055%
2025-04-21	155.00	155.2427	151.3000	153.43	-1.704%	164,493	+16.776%
2025-04-17	155.86	158.3050	155.4200	156.09	+0.315%	190,780	+14.786%
2025-04-16	157.25	159.6700	153.5550	155.60	-1.960%	218,485	+15.148%
2025-04-15	159.42	160.8000	158.2500	158.71	+0.120%	164,959	+12.891%
2025-04-14	161.74	161.7400	157.3100	158.52	+0.437%	302,754	+13.027%
2025-04-11	152.41	158.5850	150.9400	157.83	+2.801%	227,723	+13.521%
2025-04-10	155.83	157.2750	149.3600	153.53	-3.942%	277,806	+16.700%
2025-04-09	140.24	163.2100	140.2050	159.83	+11.496%	313,766	+12.100%
2025-04-08	150.49	152.1500	141.5600	143.35	-1.512%	256,298	+24.988%
2025-04-07	145.25	152.9400	139.2200	145.55	-2.184%	410,215	+23.099%
2025-04-04	153.94	155.0950	146.6100	148.80	-5.870%	319,687	+20.410%
2025-04-03	165.26	165.2600	156.6200	158.08	-8.391%	326,279	+13.341%
2025-04-02	167.17	173.4700	167.1700	172.56	+1.847%	160,785	+3.831%
2025-04-01	168.72	169.9650	166.3500	169.43	+0.833%	165,978	+5.749%
2025-03-31	165.21	168.9000	163.3815	168.03	+0.490%	208,087	+6.630%
2025-03-28	169.70	169.9400	165.9700	167.21	-2.062%	137,777	+7.153%
2025-03-27	171.65	172.5200	169.7600	170.73	-1.135%	170,359	+4.943%
2025-03-26	172.69	174.7600	171.4900	172.69	-0.064%	164,156	+3.752%
2025-03-25	173.09	174.0200	171.3500	172.80	+0.576%	217,757	+3.686%
2025-03-24	169.64	172.3400	169.6400	171.81	+2.201%	190,858	+4.284%
2025-03-21	167.52	168.9850	166.6300	168.11	-0.779%	549,971	+6.579%
2025-03-20	168.94	172.1300	168.9400	169.43	-0.674%	246,231	+5.749%
2025-03-19	165.85	172.1600	165.8500	170.58	+2.629%	323,310	+5.036%
2025-03-18	164.66	167.2800	164.6600	166.21	+0.648%	185,338	+7.797%
2025-03-17	162.86	166.3900	161.6800	165.14	+1.238%	248,868	+8.496%
2025-03-14	161.62	167.0500	160.7116	163.12	+2.701%	321,288	+9.839%
2025-03-13	161.78	162.7100	157.9700	158.83	-1.720%	293,634	+12.806%
2025-03-12	163.04	163.3200	158.8000	161.61	+0.868%	347,366	+10.866%
2025-03-11	154.99	161.1700	153.6900	160.22	+3.602%	512,752	+11.827%
2025-03-10	156.47	157.4200	151.6300	154.65	-3.083%	349,095	+15.855%
2025-03-07	160.81	161.4500	157.2200	159.57	-1.342%	294,101	+12.283%
2025-03-06	162.78	165.6600	160.7900	161.74	-2.402%	280,872	+10.777%
2025-03-05	161.36	166.3250	160.5300	165.72	+2.785%	236,265	+8.116%
2025-03-04	165.64	165.6400	159.7900	161.23	-3.657%	315,858	+11.127%
2025-03-03	171.56	173.4550	165.6200	167.35	-2.049%	228,372	+7.063%
2025-02-28	167.87	171.2800	167.4845	170.85	+2.134%	431,579	+4.870%
2025-02-27	167.96	169.5400	166.9700	167.28	+0.024%	171,277	+7.108%
2025-02-26	166.29	169.1600	166.2300	167.24	+0.917%	191,172	+7.133%
2025-02-25	167.00	168.1600	163.4500	165.72	-0.096%	223,540	+8.116%
2025-02-24	167.00	167.1095	164.1500	165.88	-0.169%	162,695	+8.012%
2025-02-21	169.56	169.5600	165.0000	166.16	-1.254%	188,112	+7.830%
2025-02-20	169.65	170.4750	165.8500	168.27	-0.679%	158,828	+6.478%
2025-02-19	169.44	170.9663	168.7900	169.42	-1.103%	145,207	+5.755%
2025-02-18	170.00	171.5000	168.0500	171.31	+0.723%	262,773	+4.588%
2025-02-14	168.87	171.5750	168.8700	170.08	+0.950%	171,180	+5.345%
2025-02-13	167.38	169.5600	167.3800	168.48	+0.868%	172,188	+6.345%
2025-02-12	170.56	171.7910	166.8600	167.03	-3.434%	223,004	+7.268%
2025-02-11	175.14	176.0100	172.6900	172.97	-1.660%	168,137	+3.584%
2025-02-10	179.08	179.3500	175.0100	175.89	-1.517%	244,065	+1.865%
2025-02-07	182.91	182.9300	178.5900	178.60	-2.266%	191,345	+0.319%
2025-02-06	183.75	185.5200	176.0400	182.74	+0.175%	298,365	-1.954%
2025-02-05	181.70	183.7950	180.9100	182.42	+0.297%	246,794	-1.782%
2025-02-04	182.76	183.3500	180.7200	181.88	-1.007%	223,849	-1.490%
2025-02-03	183.54	186.2200	182.4650	183.73	-2.240%	219,669	-2.482%
2025-01-31	190.04	190.0400	187.0550	187.94	-0.933%	157,197	-4.666%
2025-01-30	190.35	191.1300	188.8400	189.71	+1.119%	95,108	-5.556%
2025-01-29	188.64	190.5300	186.9400	187.61	-1.003%	125,646	-4.499%
2025-01-28	186.28	189.8900	186.2800	189.51	+2.035%	141,778	-5.456%
2025-01-27	185.75	187.7750	183.1000	185.73	-0.514%	156,524	-3.532%
2025-01-24	185.94	188.0400	184.8200	186.69	+0.263%	143,506	-4.028%
2025-01-23	187.17	187.4000	186.0000	186.20	-0.364%	167,716	-3.776%
2025-01-22	188.25	188.2500	185.6200	186.88	-0.980%	180,483	-4.126%
2025-01-21	189.18	189.1800	187.4400	188.73	+0.925%	243,695	-5.065%
2025-01-17	186.82	188.6300	186.7350	187.00	+0.716%	140,489	-4.187%
2025-01-16	187.17	187.1700	184.3850	185.67	-0.647%	130,324	-3.501%
2025-01-15	186.85	187.4650	183.2950	186.88	+2.676%	218,704	-4.126%
2025-01-14	179.92	182.0500	179.1600	182.01	+1.995%	182,976	-1.560%
2025-01-13	174.53	179.4500	173.6400	178.45	+0.893%	266,540	+0.403%
2025-01-10	178.06	178.0600	174.0000	176.87	-2.163%	256,284	+1.300%
2025-01-08	179.45	181.0000	178.4000	180.78	+0.161%	173,765	-0.891%
2025-01-07	184.17	184.2350	179.3500	180.49	-2.014%	194,388	-0.731%
2025-01-06	187.83	188.9550	183.4100	184.20	-2.307%	295,094	-2.731%
2025-01-03	187.35	189.2400	185.9250	188.55	+0.883%	229,609	-4.975%
2025-01-02	185.90	188.7800	185.3400	186.90	+1.071%	131,391	-4.136%
2024-12-31	186.08	186.8900	184.6400	184.92	-0.178%	133,378	-3.109%
2024-12-30	185.83	187.6350	184.2000	185.25	-1.274%	149,545	-3.282%
2024-12-27	188.02	189.5900	185.6300	187.64	-0.966%	192,922	-4.514%
2024-12-26	186.58	189.8800	186.0075	189.47	+1.056%	133,165	-5.436%
2024-12-24	184.34	187.6400	184.2900	187.49	+1.544%	87,253	-4.438%
2024-12-23	181.56	185.5200	181.5600	184.64	+1.156%	249,641	-2.963%
2024-12-20	179.21	184.5700	179.2100	182.53	+1.665%	491,234	-1.841%
2024-12-19	180.11	182.2700	178.3200	179.54	+0.588%	255,841	-0.206%
2024-12-18	186.98	188.3750	178.3300	178.49	-4.382%	252,169	+0.381%
2024-12-17	187.06	187.0600	184.8500	186.67	-0.960%	186,221	-4.018%
2024-12-16	186.74	189.0050	186.2200	188.48	+1.013%	181,474	-4.940%
2024-12-13	188.69	188.9850	185.6700	186.59	-1.197%	205,388	-3.977%
2024-12-12	189.12	190.3700	188.5300	188.85	+0.032%	183,471	-5.126%
2024-12-11	187.23	190.1000	185.8400	188.79	+1.850%	225,503	-5.096%
2024-12-10	184.63	186.0750	183.1000	185.36	+0.346%	147,862	-3.339%
2024-12-09	185.12	188.1700	184.4400	184.72	+0.163%	159,991	-3.005%
2024-12-06	185.53	186.7200	183.7100	184.42	-0.373%	113,294	-2.847%
2024-12-05	185.26	186.6300	184.4400	185.11	-0.511%	230,189	-3.209%
2024-12-04	185.51	187.2700	184.5000	186.06	+0.785%	145,339	-3.703%
2024-12-03	186.20	186.2800	184.2600	184.61	-0.431%	140,131	-2.947%
2024-12-02	187.03	187.0300	184.9400	185.41	-1.136%	157,915	-3.366%
2024-11-29	189.38	189.5200	186.9800	187.54	-0.488%	78,442	-4.463%
2024-11-27	188.89	191.1250	187.2500	188.46	-0.417%	104,404	-4.929%
2024-11-26	189.02	189.7800	187.3100	189.25	+0.032%	140,423	-5.326%
2024-11-25	189.43	193.1000	189.0900	189.19	+0.848%	285,114	-5.296%
2024-11-22	186.20	190.0000	186.2000	187.60	+0.541%	156,460	-4.494%
2024-11-21	186.48	188.4400	185.6600	186.59	+0.664%	135,420	-3.977%
2024-11-20	183.57	185.5250	181.7300	185.36	+1.229%	141,808	-3.339%
2024-11-19	182.63	184.5250	182.0350	183.11	-1.096%	161,313	-2.152%
2024-11-18	185.31	187.5700	184.3850	185.14	-0.687%	148,790	-3.225%
2024-11-15	186.97	187.1625	183.8200	186.42	-0.417%	175,763	-3.889%
2024-11-14	187.27	188.8700	185.2900	187.20	+0.198%	172,520	-4.290%
2024-11-13	185.34	187.3100	183.5400	186.83	+1.510%	250,113	-4.100%
2024-11-12	187.10	187.1000	183.8650	184.05	-1.551%	136,482	-2.651%
2024-11-11	186.24	187.6300	185.2200	186.95	+1.081%	111,828	-4.162%
2024-11-08	183.44	185.4600	181.4400	184.95	+0.972%	161,094	-3.125%
2024-11-07	185.95	186.0000	182.9310	183.17	-1.627%	130,047	-2.184%
2024-11-06	187.13	189.8950	184.8800	186.20	+4.748%	332,720	-3.776%
2024-11-05	174.25	179.5500	174.2500	177.76	+0.395%	423,592	+0.793%
2024-11-04	184.05	191.0000	173.5800	177.06	-8.642%	503,324	+1.192%
2024-11-01	195.11	196.8900	193.1800	193.81	-0.046%	296,795	-7.554%
2024-10-31	196.62	197.1200	192.7800	193.90	-1.233%	137,661	-7.597%
2024-10-30	195.54	199.5200	195.3250	196.32	+0.394%	176,461	-8.736%
2024-10-29	192.85	196.1650	192.5450	195.55	+0.380%	150,841	-8.376%
2024-10-28	193.00	195.5500	191.9000	194.81	+1.808%	124,999	-8.028%
2024-10-25	191.92	193.1300	189.9750	191.35	+0.673%	153,528	-6.365%
2024-10-24	189.42	191.0100	188.5000	190.07	+0.983%	197,139	-5.735%
2024-10-23	191.90	192.1200	186.0900	188.22	-2.213%	137,192	-4.808%
2024-10-22	190.31	193.1800	190.3100	192.48	+0.370%	156,259	-6.915%
2024-10-21	194.07	194.2500	190.6600	191.77	-1.464%	173,054	-6.570%
2024-10-18	195.55	196.6900	193.9701	194.62	-0.810%	141,035	-7.939%
2024-10-17	193.42	196.2800	191.7500	196.21	+1.737%	183,377	-8.685%
2024-10-16	192.17	194.2750	192.1700	192.86	+1.016%	157,072	-7.098%
2024-10-15	190.28	192.8700	188.5800	190.92	+0.484%	139,102	-6.154%
2024-10-14	188.33	190.1100	188.3300	190.00	+1.064%	125,017	-5.700%
2024-10-11	186.99	189.8300	186.6850	188.00	+0.945%	108,132	-4.697%
2024-10-10	184.80	186.2500	182.8000	186.24	+0.388%	174,807	-3.796%
2024-10-09	177.77	186.6300	177.7700	185.52	+4.389%	264,611	-3.423%
2024-10-08	179.98	180.2000	177.5200	177.72	-0.925%	90,400	+0.816%
2024-10-07	181.64	181.9500	178.6300	179.38	-0.993%	107,654	-0.117%
2024-10-04	180.82	182.1500	179.0700	181.18	+1.518%	157,151	-1.109%
2024-10-03	178.75	178.9300	176.8400	178.47	-0.988%	120,881	+0.392%
2024-10-02	175.57	180.3800	175.3800	180.25	+2.549%	167,147	-0.599%
2024-10-01	177.19	177.1900	173.9800	175.77	-1.142%	114,529	+1.934%
2024-09-30	175.80	178.0400	174.9700	177.80	+0.862%	159,131	+0.771%
2024-09-27	177.59	179.5000	176.1550	176.28	-0.317%	123,018	+1.639%
2024-09-26	176.84	178.1600	175.8600	176.84	+0.976%	176,727	+1.318%
2024-09-25	178.44	178.8450	174.9500	175.13	-1.706%	129,113	+2.307%
2024-09-24	178.21	179.7000	177.6100	178.17	+0.067%	212,367	+0.561%
2024-09-23	179.31	180.9600	177.7500	178.05	-0.107%	152,218	+0.629%
2024-09-20	179.28	179.2800	176.8396	178.24	-0.835%	731,293	+0.522%
2024-09-19	179.05	180.1500	177.8850	179.74	+2.264%	209,706	-0.317%
2024-09-18	176.23	178.4550	174.4950	175.76	-0.057%	232,847	+1.940%
2024-09-17	175.70	176.3700	172.7450	175.86	+1.174%	177,542	+1.882%
2024-09-16	169.92	174.5400	168.5450	173.82	+2.694%	247,004	+3.078%
2024-09-13	167.97	170.1100	167.9700	169.26	+1.305%	131,890	+5.855%
2024-09-12	165.65	167.8850	164.5100	167.08	+1.248%	114,508	+7.236%
2024-09-11	163.78	165.1100	159.8800	165.02	+0.152%	230,170	+8.575%
2024-09-10	165.31	165.3700	162.2500	164.77	-0.315%	126,581	+8.739%
2024-09-09	164.89	167.5400	163.8100	165.29	+0.848%	158,853	+8.397%
2024-09-06	168.02	169.5000	163.4500	163.90	-2.533%	128,052	+9.317%
2024-09-05	170.26	170.2900	166.8800	168.16	-0.750%	140,841	+6.547%
2024-09-04	170.04	172.0000	168.5800	169.43	-0.732%	108,061	+5.749%
2024-09-03	171.86	172.5600	169.4700	170.68	-1.812%	141,222	+4.974%
2024-08-30	174.08	174.0800	171.0000	173.83	+0.277%	187,700	+3.072%
2024-08-29	172.52	174.7850	171.3201	173.35	+1.250%	113,786	+3.357%
2024-08-28	172.15	173.7600	171.2000	171.21	-1.098%	143,476	+4.649%
2024-08-27	172.44	174.1600	172.1800	173.11	-0.185%	110,123	+3.501%
2024-08-26	175.47	175.5400	172.2250	173.43	-0.242%	128,766	+3.310%
2024-08-23	174.41	176.8700	172.9000	173.85	+0.672%	137,295	+3.060%
2024-08-22	172.78	173.4650	170.9900	172.69	+0.197%	129,455	+3.752%
2024-08-21	170.67	172.6700	168.4200	172.35	+1.269%	259,826	+3.957%
2024-08-20	171.77	171.9600	169.2000	170.19	-1.052%	180,641	+5.276%
2024-08-19	172.53	173.9300	171.1900	172.00	-0.145%	118,467	+4.169%
2024-08-16	171.32	173.6200	171.3200	172.25	+0.157%	240,320	+4.017%
2024-08-15	170.57	172.3300	169.4500	171.98	+2.650%	187,523	+4.181%
2024-08-14	168.25	168.2500	166.2300	167.54	+0.102%	173,674	+6.942%
2024-08-13	165.58	168.0800	165.1678	167.37	+1.962%	134,090	+7.050%
2024-08-12	165.07	165.1900	163.0000	164.15	-0.545%	172,771	+9.150%
2024-08-09	163.32	165.6288	162.2050	165.05	+0.948%	181,174	+8.555%
2024-08-08	161.53	163.8000	160.9050	163.50	+2.245%	233,574	+9.584%
2024-08-07	163.86	165.7300	159.8200	159.91	-0.806%	201,451	+12.044%
2024-08-06	161.27	164.6700	160.2100	161.21	+0.261%	167,847	+11.141%
2024-08-05	161.08	164.1600	158.5900	160.79	-5.167%	286,307	+11.431%
2024-08-02	176.07	176.0700	168.9700	169.55	-5.237%	213,459	+5.674%
2024-08-01	185.70	185.7050	177.5800	178.92	-3.610%	151,453	+0.140%
2024-07-31	185.94	189.8100	183.1500	185.62	+0.433%	320,843	-3.475%
2024-07-30	184.54	185.6000	182.0000	184.82	+0.500%	374,970	-3.057%
2024-07-29	177.00	187.2900	175.7600	183.90	+3.887%	603,093	-2.572%
2024-07-26	174.10	177.4900	173.6250	177.02	+1.853%	346,555	+1.215%
2024-07-25	168.92	175.7650	168.9200	173.80	+2.676%	220,984	+3.090%
2024-07-24	170.39	172.5500	168.7900	169.27	-1.404%	314,371	+5.849%
2024-07-23	170.76	172.6950	170.5450	171.68	+0.216%	200,694	+4.363%
2024-07-22	169.03	171.4100	167.3400	171.31	+2.007%	201,477	+4.588%
2024-07-19	168.98	169.5800	167.4800	167.94	-0.909%	179,395	+6.687%
2024-07-18	171.99	174.7400	169.3600	169.48	-1.762%	306,446	+5.717%
2024-07-17	171.48	172.7500	170.2800	172.52	+0.384%	195,170	+3.855%
2024-07-16	168.68	172.2700	168.5900	171.86	+2.085%	234,172	+4.253%
2024-07-15	167.23	169.8900	166.8900	168.35	+0.875%	162,050	+6.427%
2024-07-12	165.43	168.6600	164.5200	166.89	+1.103%	308,557	+7.358%
2024-07-11	161.02	165.3500	159.3500	165.07	+3.466%	304,845	+8.542%
2024-07-10	155.11	159.7050	155.1100	159.54	+3.115%	313,118	+12.304%
2024-07-09	153.38	156.7300	152.3700	154.72	-0.084%	315,060	+15.803%
2024-07-08	156.27	156.8500	154.5900	154.85	+0.045%	221,110	+15.706%
2024-07-05	156.56	156.9050	154.1300	154.78	-1.232%	311,554	+15.758%
2024-07-03	157.99	158.9700	156.5800	156.71	-0.823%	255,137	+14.332%
2024-07-02	156.44	158.2350	154.3794	158.01	+1.949%	332,056	+13.392%
2024-07-01	156.49	158.2050	154.8200	154.99	-0.794%	289,811	+15.601%
2024-06-28	156.48	157.2300	154.9500	156.23	+0.379%	621,766	+14.683%
2024-06-27	157.13	157.3100	155.0100	155.64	-0.860%	269,173	+15.118%
2024-06-26	158.70	158.7100	156.7900	156.99	-1.851%	351,834	+14.128%
2024-06-25	159.04	160.6400	157.8400	159.95	+0.188%	344,227	+12.016%
2024-06-24	157.70	161.0500	157.3650	159.65	+1.733%	271,206	+12.227%
2024-06-21	155.36	157.5100	154.5200	156.93	+1.121%	1,250,955	+14.172%
2024-06-20	152.91	155.8350	152.8900	155.19	+1.411%	294,138	+15.452%
2024-06-18	152.07	153.4950	151.5800	153.03	+0.857%	294,023	+17.082%
2024-06-17	148.73	152.0200	147.1300	151.73	+2.244%	554,202	+18.085%
2024-06-14	150.13	150.5300	147.6000	148.40	-2.375%	390,810	+20.735%
2024-06-13	154.48	154.4800	151.7400	152.01	-2.106%	281,133	+17.867%
2024-06-12	156.68	158.9800	154.6700	155.28	+0.903%	213,051	+15.385%
2024-06-11	154.57	154.8500	152.9800	153.89	-0.806%	208,020	+16.427%
2024-06-10	154.47	155.5400	153.9900	155.14	-0.315%	258,582	+15.489%
2024-06-07	155.83	157.0050	155.4400	155.63	-0.562%	187,326	+15.126%
2024-06-06	158.80	158.8000	156.0550	156.51	-1.212%	264,442	+14.478%
2024-06-05	159.81	159.8100	157.5600	158.43	-0.627%	312,035	+13.091%
2024-06-04	161.06	162.9600	158.6400	159.43	-1.684%	187,801	+12.382%
2024-06-03	163.25	163.2500	160.4800	162.16	-0.271%	233,395	+10.490%
2024-05-31	160.63	162.7800	160.5000	162.60	+1.264%	298,691	+10.191%
2024-05-30	159.20	160.6200	158.1700	160.57	+1.338%	182,151	+11.584%
2024-05-29	158.27	158.7400	157.3800	158.45	-0.932%	197,940	+13.077%
2024-05-28	160.67	160.9900	158.7150	159.94	-0.330%	378,574	+12.023%
2024-05-24	158.00	160.9300	157.4101	160.47	+2.119%	153,394	+11.653%
2024-05-23	158.96	160.2800	156.9200	157.14	-0.764%	175,715	+14.019%
2024-05-22	158.83	159.5600	157.2564	158.35	-0.509%	153,314	+13.148%
2024-05-21	157.03	159.3050	156.9000	159.16	+1.195%	244,503	+12.572%
2024-05-20	159.50	159.7300	157.1250	157.28	-1.293%	134,750	+13.918%
2024-05-17	159.66	159.8950	157.8000	159.34	+0.233%	181,275	+12.445%
2024-05-16	159.88	161.0000	158.9600	158.97	-0.941%	176,774	+12.707%
2024-05-15	160.35	161.2700	159.7200	160.48	+0.918%	205,914	+11.646%
2024-05-14	157.76	159.1400	157.1850	159.02	+1.526%	221,676	+12.671%
2024-05-13	158.20	158.7000	156.1300	156.63	-0.660%	214,141	+14.391%
2024-05-10	158.00	158.1150	156.8200	157.67	+0.280%	158,040	+13.636%
2024-05-09	157.27	158.6600	156.8900	157.23	+0.293%	190,749	+13.954%
2024-05-08	155.06	159.2800	155.0600	156.77	+0.778%	441,033	+14.288%
2024-05-07	154.29	158.9700	154.2900	155.56	-1.062%	504,144	+15.177%
2024-05-06	157.88	161.1600	155.0000	157.23	-1.946%	1,095,253	+13.954%
2024-05-03	162.19	163.2100	159.6450	160.35	-0.187%	286,195	+11.737%
2024-05-02	159.57	160.6500	157.9500	160.65	+1.267%	228,958	+11.528%
2024-05-01	155.73	160.8600	155.7300	158.64	+1.627%	397,234	+12.941%
2024-04-30	157.82	158.7281	156.0000	156.10	-1.774%	175,754	+14.779%
2024-04-29	160.41	161.7300	158.2400	158.92	-0.799%	249,159	+12.742%
2024-04-26	159.36	161.4700	159.3600	160.20	+0.389%	134,487	+11.841%
2024-04-25	160.45	160.4500	156.9900	159.58	-1.536%	188,019	+12.276%
2024-04-24	160.91	162.7050	160.9100	162.07	+0.372%	185,306	+10.551%
2024-04-23	161.72	163.3500	160.8800	161.47	-0.099%	232,925	+10.962%
2024-04-22	159.60	162.5600	158.2000	161.63	+1.975%	282,255	+10.852%
2024-04-19	158.60	159.6200	157.0500	158.50	+0.196%	392,326	+13.041%
2024-04-18	159.72	160.1700	157.9100	158.19	-0.453%	251,295	+13.263%
2024-04-17	160.95	161.7550	158.8900	158.91	-0.669%	249,179	+12.749%
2024-04-16	160.16	160.8500	158.6200	159.98	-0.683%	298,561	+11.995%
2024-04-15	163.21	164.6800	160.2400	161.08	-0.672%	268,238	+11.230%
2024-04-12	165.54	165.8700	161.2000	162.17	-2.407%	331,173	+10.483%
2024-04-11	166.92	167.2400	165.0000	166.17	-0.342%	189,749	+7.823%
2024-04-10	167.22	168.7600	165.9400	166.74	-1.640%	209,883	+7.455%
2024-04-09	169.62	169.6500	166.8250	169.52	+0.719%	219,401	+5.693%
2024-04-08	166.78	168.5300	166.7300	168.31	+1.465%	213,419	+6.452%
2024-04-05	163.35	166.2700	163.1900	165.88	+1.214%	298,028	+8.012%
2024-04-04	167.99	168.6300	163.8000	163.89	-1.443%	208,146	+9.323%
2024-04-03	164.07	166.7300	164.0700	166.29	+1.162%	235,045	+7.746%
2024-04-02	165.91	165.9100	163.5600	164.38	-0.910%	286,835	+8.997%
2024-04-01	167.30	167.3000	165.0300	165.89	-0.943%	292,827	+8.005%
2024-03-28	166.82	167.9000	166.3000	167.47	+0.667%	234,199	+6.986%
2024-03-27	164.69	166.4300	164.0301	166.36	+1.699%	226,841	+7.700%
2024-03-26	164.18	165.0250	163.2700	163.58	+0.061%	173,113	+9.531%
2024-03-25	163.75	164.9800	163.3300	163.48	-0.153%	171,318	+9.598%
2024-03-22	164.19	164.1900	162.6400	163.73	+0.006%	197,675	+9.430%
2024-03-21	163.00	165.0900	163.0000	163.72	+0.956%	295,000	+9.437%
2024-03-20	161.15	163.7200	161.1500	162.17	+0.142%	487,574	+10.483%
2024-03-19	161.68	162.9300	160.7350	161.94	+0.422%	231,323	+10.640%
2024-03-18	161.00	162.2900	160.1300	161.26	+0.137%	236,549	+11.106%
2024-03-15	159.91	162.6200	159.9100	161.04	+0.081%	379,477	+11.258%
2024-03-14	160.73	161.3000	158.7100	160.91	-0.068%	321,662	+11.348%
2024-03-13	157.74	161.1500	157.7400	161.02	+1.892%	231,187	+11.272%
2024-03-12	159.10	159.7100	157.0900	158.03	-0.460%	162,888	+13.377%
2024-03-11	158.80	159.5699	157.9968	158.76	-0.214%	150,716	+12.856%
2024-03-08	160.87	161.9500	158.9200	159.10	-0.643%	123,262	+12.615%
2024-03-07	159.64	160.6500	159.4200	160.13	+0.711%	104,834	+11.890%
2024-03-06	160.04	160.0400	158.0800	159.00	+0.265%	123,570	+12.686%
2024-03-05	158.95	159.9990	157.2000	158.58	-0.521%	137,696	+12.984%
2024-03-04	157.64	162.0750	156.8550	159.41	+1.380%	183,938	+12.396%
2024-03-01	156.74	157.7040	155.2000	157.24	+0.595%	172,221	+13.947%
2024-02-29	157.08	157.2700	155.4700	156.31	-0.077%	361,603	+14.625%
2024-02-28	156.53	158.3200	156.2850	156.43	-0.293%	132,762	+14.537%
2024-02-27	157.15	157.4750	156.1700	156.89	+0.134%	152,572	+14.201%
2024-02-26	157.17	158.7000	156.5950	156.68	-0.622%	106,504	+14.354%
2024-02-23	158.34	159.6500	157.6500	157.66	-0.044%	183,309	+13.643%
2024-02-22	157.52	158.0300	157.1100	157.73	+0.967%	104,143	+13.593%
2024-02-21	156.57	156.5700	155.2800	156.22	+0.051%	142,914	+14.691%
2024-02-20	155.15	157.3871	155.1500	156.14	-0.370%	308,200	+14.750%
2024-02-16	156.30	157.9250	155.7125	156.72	-0.057%	158,666	+14.325%
2024-02-15	156.24	157.7900	156.2400	156.81	+1.181%	166,695	+14.259%
2024-02-14	155.20	155.4300	153.2600	154.98	+0.643%	231,679	+15.608%
2024-02-13	153.91	155.2550	152.6200	153.99	-1.998%	260,128	+16.352%
2024-02-12	156.04	159.1500	155.4800	157.13	+0.795%	193,674	+14.027%
2024-02-09	154.58	156.3000	153.5700	155.89	+1.030%	186,218	+14.934%
2024-02-08	153.86	155.3900	152.1400	154.30	-0.006%	395,463	+16.118%
2024-02-07	154.68	155.9750	152.5900	154.31	+0.130%	247,584	+16.110%
2024-02-06	156.49	157.1300	152.9601	154.11	-1.784%	315,499	+16.261%
2024-02-05	154.39	159.4900	153.3250	156.91	+4.844%	530,457	+14.186%
2024-02-02	150.63	151.0700	149.1800	149.66	-1.064%	403,953	+19.718%
2024-02-01	149.37	151.2900	147.7000	151.27	+1.633%	321,941	+18.444%
2024-01-31	150.44	151.6700	148.6600	148.84	-1.587%	320,248	+20.378%
2024-01-30	151.15	152.3500	151.0300	151.24	-0.362%	130,771	+18.467%
2024-01-29	151.76	152.3370	150.4500	151.79	+0.046%	137,164	+18.038%
2024-01-26	151.43	152.4500	151.1600	151.72	+0.417%	126,178	+18.093%
2024-01-25	150.57	151.2700	149.5500	151.09	+0.794%	141,860	+18.585%
2024-01-24	152.14	152.7450	149.7100	149.90	-0.339%	224,610	+19.526%
2024-01-23	153.41	153.4100	150.0800	150.41	-1.853%	241,136	+19.121%
2024-01-22	153.69	155.5099	152.6000	153.25	+0.072%	261,432	+16.914%
2024-01-19	151.46	153.3400	149.9800	153.14	+2.107%	164,359	+16.998%
2024-01-18	150.17	150.5900	148.2400	149.98	+0.732%	205,233	+19.463%
2024-01-17	146.16	149.2100	146.1600	148.89	+0.642%	281,088	+20.337%
2024-01-16	146.82	147.9800	145.3600	147.94	+0.074%	245,310	+21.110%
2024-01-12	149.33	150.0800	147.2800	147.83	+0.047%	196,588	+21.200%
2024-01-11	148.71	149.4800	147.4500	147.76	-0.384%	171,117	+21.257%
2024-01-10	148.58	148.9750	147.7700	148.33	-0.249%	151,569	+20.791%
2024-01-09	150.27	151.1200	147.8400	148.70	-1.887%	175,126	+20.491%
2024-01-08	149.25	152.5400	149.2500	151.56	+1.439%	149,762	+18.217%
2024-01-05	147.27	150.3400	147.2700	149.41	+0.871%	372,150	+19.918%
2024-01-04	147.73	149.7600	146.8600	148.12	+1.161%	283,881	+20.963%
2024-01-03	148.80	149.0000	146.0700	146.42	-2.282%	203,408	+22.367%
2024-01-02	149.92	150.9600	148.6300	149.84	-1.043%	181,549	+19.574%
2023-12-29	152.09	153.7300	151.0100	151.42	-0.806%	177,190	+18.327%
2023-12-28	152.45	153.2000	151.9800	152.65	+0.184%	143,278	+17.373%
2023-12-27	152.64	152.9000	151.7095	152.37	+0.395%	134,042	+17.589%
2023-12-26	151.42	152.3200	151.2600	151.77	+0.231%	119,192	+18.054%
2023-12-22	151.85	152.4500	150.8300	151.42	-0.046%	127,564	+18.327%
2023-12-21	150.13	151.7800	149.4300	151.49	+1.610%	157,400	+18.272%
2023-12-20	153.00	154.1300	149.0700	149.09	-2.492%	176,377	+20.176%
2023-12-19	150.60	153.0000	149.5200	152.90	+1.561%	260,821	+17.181%
2023-12-18	151.24	153.4500	149.5400	150.55	+0.126%	197,990	+19.010%
2023-12-15	153.10	153.6200	149.0800	150.36	-2.007%	853,401	+19.161%
2023-12-14	146.24	156.3800	146.1600	153.44	+6.570%	571,111	+16.769%
2023-12-13	141.41	144.4000	140.6000	143.98	+1.731%	245,242	+24.441%
2023-12-12	139.41	141.7900	139.2300	141.53	+1.615%	211,083	+26.595%
2023-12-11	138.85	140.2200	138.8500	139.28	+0.274%	128,138	+28.640%
2023-12-08	136.64	139.1600	136.6400	138.90	+1.855%	232,443	+28.992%
2023-12-07	137.22	138.0400	135.2169	136.37	-0.154%	189,985	+31.385%
2023-12-06	136.32	138.2600	136.2700	136.58	+0.560%	167,367	+31.183%
2023-12-05	137.16	137.1600	135.7425	135.82	-1.437%	181,197	+31.917%
2023-12-04	136.75	138.1633	136.5550	137.80	+0.724%	159,483	+30.022%
2023-12-01	135.27	137.0300	135.2700	136.81	+0.930%	531,766	+30.963%
2023-11-30	134.65	138.0650	134.6100	135.55	+1.444%	498,925	+32.180%
2023-11-29	132.54	134.3350	132.2503	133.62	+1.135%	290,622	+34.089%
2023-11-28	132.55	133.0400	131.8100	132.12	-0.144%	189,324	+35.612%
2023-11-27	133.08	133.2600	131.3400	132.31	-1.151%	225,871	+35.417%
2023-11-24	132.81	134.1600	132.3700	133.85	+0.488%	80,497	+33.859%
2023-11-22	132.83	133.9400	132.2500	133.20	+0.833%	149,587	+34.512%
2023-11-21	133.65	133.7000	132.0500	132.10	-1.675%	241,105	+35.632%
2023-11-20	136.17	136.1700	134.2000	134.35	-1.561%	234,170	+33.361%
2023-11-17	135.66	136.6400	134.5550	136.48	+1.502%	156,866	+31.279%
2023-11-16	134.89	135.4200	134.1100	134.46	-0.341%	537,981	+33.252%

document.getElementById("fKgGNz").onerror = function(){this.style.display='none';}; .dark-mode .Xj0QVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xj0QVH{ color: #333333; background-color: white; border: 2px solid #333333; }AMGAffiliated Managers Groupstock NYSE

AMG
Affiliated Managers Group
stock NYSE