Dark

AMG
Affiliated Managers Group
stock NYSE

At Close

Aug 28, 2026 3:59:52 PM EDT

371.11USD+0.170%(+0.63)158,642

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 27, 2026 8:29:30 AM EDT

372.00USD+0.410%(+1.52)0

After-hours

Aug 28, 2026 4:10:30 PM EDT

370.87USD-0.065%(-0.24)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	371.0800	374.1800	370.5500	371.1100	+0.170%	158,642	0.000%
2026-08-27	370.1400	374.9200	367.5500	370.4800	-0.030%	284,599	+0.170%
2026-08-26	366.1300	373.7300	363.3300	370.5900	+1.454%	195,698	+0.140%
2026-08-25	360.8500	367.0950	358.1800	365.2800	+1.766%	164,536	+1.596%
2026-08-24	355.6700	364.9500	351.7700	358.9400	+0.766%	257,142	+3.391%
2026-08-21	356.0200	367.3500	355.5500	356.2100	+1.021%	277,215	+4.183%
2026-08-20	354.6800	358.0400	350.7600	352.6100	-0.788%	267,416	+5.247%
2026-08-19	365.3100	367.8550	355.1800	355.4100	-2.244%	366,243	+4.417%
2026-08-18	370.0000	370.2100	360.7800	363.5700	-2.108%	377,727	+2.074%
2026-08-17	371.8900	375.9900	368.2300	371.4000	-0.793%	240,364	-0.078%
2026-08-14	364.6100	374.9000	363.2800	374.3700	+1.980%	277,969	-0.871%
2026-08-13	364.7700	370.8700	360.5849	367.1000	+1.297%	228,700	+1.092%
2026-08-12	360.9000	365.3299	358.2500	362.4000	+0.927%	209,139	+2.403%
2026-08-11	363.8100	370.7900	358.9500	359.0700	-1.189%	294,311	+3.353%
2026-08-10	368.1100	371.7500	361.8100	363.3900	-1.707%	276,958	+2.124%
2026-08-07	373.0700	378.3191	367.9100	369.7000	-0.666%	186,695	+0.381%
2026-08-06	376.6500	379.0200	372.0700	372.1800	-0.916%	117,398	-0.287%
2026-08-05	387.6100	390.9900	375.4500	375.6200	-2.034%	196,072	-1.201%
2026-08-04	382.7200	392.9199	382.3700	383.4200	+0.664%	290,001	-3.211%
2026-08-03	368.7000	384.1100	368.7000	380.8900	+3.861%	347,138	-2.568%
2026-07-31	366.1300	375.4100	365.0000	366.7300	+0.348%	232,407	+1.194%
2026-07-30	363.7000	374.8600	355.0000	365.4600	+1.497%	321,413	+1.546%
2026-07-29	366.0100	370.7500	360.0700	360.0700	-2.715%	257,058	+3.066%
2026-07-28	364.0400	375.0000	360.9540	370.1200	+1.737%	244,178	+0.267%
2026-07-27	361.6600	369.5800	359.0200	363.8000	+1.538%	199,281	+2.009%
2026-07-24	349.0100	358.6800	347.9500	358.2900	+3.025%	196,767	+3.578%
2026-07-23	344.1100	348.7500	338.4400	347.7700	+0.309%	239,707	+6.711%
2026-07-22	340.8500	356.0500	340.8500	346.7000	+1.797%	350,164	+7.041%
2026-07-21	368.2100	373.5500	328.1100	340.5800	-6.976%	910,151	+8.964%
2026-07-20	373.2400	377.1600	365.8600	366.1200	-1.003%	109,752	+1.363%
2026-07-17	367.7700	373.7400	359.9400	369.8300	-1.847%	217,330	+0.346%
2026-07-16	377.1100	381.0600	373.1300	376.7900	-0.738%	190,297	-1.507%
2026-07-15	370.0000	382.7500	369.9300	379.5900	+3.713%	170,534	-2.234%
2026-07-14	359.9800	368.8600	359.9800	366.0000	+1.729%	194,387	+1.396%
2026-07-13	365.5800	369.1399	357.8600	359.7800	-1.809%	234,557	+3.149%
2026-07-10	368.4000	369.9399	366.2000	366.4100	+0.397%	198,096	+1.283%
2026-07-09	359.3900	366.4700	356.3100	364.9600	+2.439%	220,975	+1.685%
2026-07-08	357.8500	360.3050	353.6830	356.2700	-0.959%	232,854	+4.165%
2026-07-07	360.4500	361.7500	354.4000	359.7200	+0.872%	285,031	+3.166%
2026-07-06	345.3400	357.8499	344.4400	356.6100	+3.485%	292,237	+4.066%
2026-07-02	340.7900	345.6130	337.9600	344.6000	+2.283%	204,099	+7.693%
2026-07-01	338.5000	348.5000	336.7600	336.9100	-0.440%	303,921	+10.151%
2026-06-30	344.3300	349.2100	336.3600	338.4000	-1.186%	550,935	+9.666%
2026-06-29	342.0500	343.9400	334.2000	342.4600	+0.140%	489,253	+8.366%
2026-06-26	340.1900	344.5500	337.5700	341.9800	+0.559%	450,877	+8.518%
2026-06-25	342.5200	346.5900	337.3500	340.0800	+0.289%	199,426	+9.124%
2026-06-24	350.1500	350.3800	337.5100	339.1000	-3.175%	257,110	+9.440%
2026-06-23	352.2700	356.3400	349.3500	350.2200	-1.984%	259,610	+5.965%
2026-06-22	354.9200	358.9900	349.0000	357.3100	+1.250%	317,034	+3.862%
2026-06-18	361.5300	361.7800	351.1600	352.9000	-0.779%	646,670	+5.160%
2026-06-17	357.4200	362.9350	353.9400	355.6700	-0.512%	255,919	+4.341%
2026-06-16	355.8500	359.4900	353.9200	357.5000	+1.295%	169,663	+3.807%
2026-06-15	359.3000	363.8899	352.1200	352.9300	-0.477%	260,473	+5.151%
2026-06-12	347.0800	355.5500	346.0000	354.6200	+2.988%	371,460	+4.650%
2026-06-11	341.1300	345.8100	335.5600	344.3300	+2.681%	233,293	+7.777%
2026-06-10	339.4200	346.7899	334.6000	335.3400	-1.982%	325,778	+10.667%
2026-06-09	339.5800	348.1499	333.0100	342.1200	+1.634%	362,721	+8.474%
2026-06-08	337.0900	345.0700	334.9800	336.6200	-0.056%	613,068	+10.246%
2026-06-05	332.7100	338.0700	328.3800	336.8100	+0.594%	611,127	+10.184%
2026-06-04	312.6200	336.7600	312.6200	334.8200	+7.448%	544,300	+10.839%
2026-06-03	306.5200	312.8650	299.8100	311.6100	+0.351%	383,222	+19.094%
2026-06-02	302.3900	312.3000	301.8950	310.5200	+2.668%	310,253	+19.512%
2026-06-01	302.3900	307.3500	300.0400	302.4500	-0.132%	258,147	+22.701%
2026-05-29	303.1600	307.1000	301.7000	302.8500	-0.036%	500,378	+22.539%
2026-05-28	305.8800	308.7100	301.6300	302.9600	-1.611%	297,087	+22.495%
2026-05-27	308.9500	313.3500	303.5100	307.9200	-0.237%	451,282	+20.522%
2026-05-26	304.0800	309.7500	303.3000	308.6500	+2.216%	227,898	+20.237%
2026-05-22	303.5300	306.4700	295.7800	301.9600	-0.221%	262,692	+22.900%
2026-05-21	299.4200	302.8350	295.4100	302.6300	+0.428%	338,122	+22.628%
2026-05-20	296.9300	303.5300	294.9900	301.3400	+2.184%	355,410	+23.153%
2026-05-19	296.5600	299.5700	293.4900	294.9000	-0.717%	232,316	+25.843%
2026-05-18	293.9700	301.3900	291.2500	297.0300	+1.062%	231,803	+24.940%
2026-05-15	299.7200	301.0950	293.1800	293.9100	-2.711%	308,410	+26.267%
2026-05-14	305.8200	307.7800	301.4801	302.1000	-0.455%	186,617	+22.843%
2026-05-13	301.3300	304.5650	296.3200	303.4800	+0.647%	174,491	+22.285%
2026-05-12	300.7400	303.2200	296.3700	301.5300	+0.083%	285,744	+23.076%
2026-05-11	302.6000	304.6525	298.3900	301.2800	-0.502%	273,363	+23.178%
2026-05-08	299.2700	303.3999	290.9000	302.8000	+1.693%	339,904	+22.559%
2026-05-07	308.8400	310.9700	296.4400	297.7600	-2.699%	317,972	+24.634%
2026-05-06	307.2800	308.8900	303.1700	306.0200	+0.784%	280,466	+21.270%
2026-05-05	298.8300	305.9700	295.8200	303.6400	+2.054%	274,938	+22.220%
2026-05-04	292.0700	305.0800	291.7100	297.5300	+2.219%	373,114	+24.730%
2026-05-01	301.7550	317.8100	285.9600	291.0700	-1.222%	561,234	+27.499%
2026-04-30	288.1900	297.7200	285.0000	294.6700	+1.927%	473,820	+25.941%
2026-04-29	292.5300	293.5950	287.1800	289.1000	-1.152%	335,453	+28.367%
2026-04-28	292.6300	295.2350	289.3900	292.4700	+0.309%	279,514	+26.888%
2026-04-27	287.1800	293.5600	286.3100	291.5700	+1.437%	281,191	+27.280%
2026-04-24	287.8200	291.2300	283.9250	287.4400	+1.072%	302,438	+29.109%
2026-04-23	299.1600	299.8800	270.3500	284.3900	-5.612%	692,366	+30.493%
2026-04-22	303.1000	305.4550	298.8900	301.3000	+0.130%	209,439	+23.170%
2026-04-21	302.8200	306.7300	299.5100	300.9100	-0.020%	209,532	+23.329%
2026-04-20	294.3300	301.4620	293.0000	300.9700	+2.031%	225,079	+23.305%
2026-04-17	302.6200	308.0600	291.1900	294.9800	-1.480%	588,437	+25.809%
2026-04-16	301.6000	304.0400	295.9150	299.4100	-0.578%	346,423	+23.947%
2026-04-15	305.7300	306.7400	299.8100	301.1500	-0.679%	298,769	+23.231%
2026-04-14	293.4500	305.8700	293.4500	303.2100	+4.160%	362,661	+22.394%
2026-04-13	281.4400	292.6400	281.4400	291.1000	+2.011%	235,494	+27.485%
2026-04-10	285.5800	286.3300	280.6600	285.3600	-0.335%	310,059	+30.050%
2026-04-09	288.0800	291.3200	283.3100	286.3200	-0.056%	302,362	+29.614%
2026-04-08	279.2200	287.1400	279.2200	286.4800	+5.982%	506,619	+29.541%
2026-04-07	265.8100	272.0000	264.9700	270.3100	+1.122%	355,413	+37.291%
2026-04-06	265.0100	269.6800	264.0100	267.3100	+0.678%	448,051	+38.831%
2026-04-02	267.0600	270.7350	254.4400	265.5100	-2.921%	393,761	+39.773%
2026-04-01	280.6700	283.2050	273.2500	273.5000	-1.156%	250,329	+35.689%
2026-03-31	275.0000	281.1450	271.1001	276.7000	+2.527%	232,511	+34.120%
2026-03-30	272.1900	275.3700	268.5000	269.8800	+0.335%	316,835	+37.509%
2026-03-27	274.9400	276.4950	267.9800	268.9800	-2.663%	305,971	+37.969%
2026-03-26	277.2500	277.2700	270.0800	276.3400	-1.539%	419,512	+34.295%
2026-03-25	278.4000	283.3800	277.5400	280.6600	+1.854%	215,236	+32.228%
2026-03-24	272.3400	277.2069	269.8187	275.5500	+0.098%	354,472	+34.680%
2026-03-23	285.4400	286.7600	274.8800	275.2800	-1.039%	531,113	+34.812%
2026-03-20	278.8600	280.7600	274.1600	278.1700	-0.179%	675,529	+33.411%
2026-03-19	275.0900	282.3800	273.3450	278.6700	+1.096%	477,021	+33.172%
2026-03-18	275.4500	281.0550	273.8405	275.6500	-1.151%	362,891	+34.631%
2026-03-17	276.9700	285.3000	276.9700	278.8600	+2.117%	321,996	+33.081%
2026-03-16	276.4700	278.8450	271.4800	273.0800	+0.416%	265,779	+35.898%
2026-03-13	273.5400	276.5800	270.0600	271.9500	+0.562%	218,470	+36.463%
2026-03-12	275.9900	278.8600	267.2300	270.4300	-4.130%	397,193	+37.230%
2026-03-11	280.1400	286.3150	271.5700	282.0800	+0.449%	454,527	+31.562%
2026-03-10	283.5400	287.6100	277.3000	280.8200	-0.252%	400,998	+32.152%
2026-03-09	280.3900	283.2000	269.9350	281.5300	-1.484%	457,303	+31.819%
2026-03-06	291.3000	291.3000	280.9562	285.7700	-4.482%	314,268	+29.863%
2026-03-05	301.0000	306.1000	291.2500	299.1800	-1.303%	366,378	+24.042%
2026-03-04	313.2600	313.2600	300.8450	303.1300	-2.311%	505,146	+22.426%
2026-03-03	303.6000	312.3600	296.4500	310.3000	-0.837%	326,871	+19.597%
2026-03-02	301.3300	315.8850	300.6200	312.9200	+2.201%	275,360	+18.596%
2026-02-27	307.5500	307.5500	297.2100	306.1800	-2.160%	448,434	+21.206%
2026-02-26	315.0000	318.9000	308.6550	312.9400	+0.099%	348,428	+18.588%
2026-02-25	305.1200	312.7900	301.9700	312.6300	+3.472%	364,417	+18.706%
2026-02-24	291.2900	302.4400	291.0629	302.1400	+3.725%	490,460	+22.827%
2026-02-23	286.9000	292.1600	279.0202	291.2900	+1.251%	405,295	+27.402%
2026-02-20	319.4700	319.7600	285.6250	287.6900	-10.719%	988,508	+28.996%
2026-02-19	327.7700	330.3500	320.5150	322.2300	-2.576%	325,304	+15.169%
2026-02-18	323.9500	334.7800	321.3200	330.7500	+2.396%	420,251	+12.203%
2026-02-17	331.9500	332.8500	319.3500	323.0100	-2.056%	469,116	+14.891%
2026-02-13	330.3800	330.3800	319.3200	329.7900	+0.255%	453,318	+12.529%
2026-02-12	308.0900	329.1900	304.1175	328.9500	+6.771%	1,117,025	+12.817%
2026-02-11	304.6500	310.6000	289.8000	308.0900	+1.412%	822,938	+20.455%
2026-02-10	304.7500	308.4250	299.1700	303.8000	-0.269%	349,448	+22.156%
2026-02-09	304.3500	309.5400	304.3400	304.6200	-0.288%	459,421	+21.827%
2026-02-06	306.5400	313.3150	300.0000	305.5000	+1.310%	358,156	+21.476%
2026-02-05	307.3200	309.0000	294.1450	301.5500	-3.113%	473,570	+23.067%
2026-02-04	307.5500	313.1699	303.5750	311.2400	+0.921%	335,825	+19.236%
2026-02-03	316.9200	319.8450	302.0800	308.4000	-2.504%	474,031	+20.334%
2026-02-02	313.3800	317.3950	310.6210	316.3200	+1.032%	335,880	+17.321%
2026-01-30	310.2500	315.5100	309.7000	313.0900	+0.102%	501,429	+18.531%
2026-01-29	316.0600	319.4565	309.5300	312.7700	-0.258%	292,577	+18.653%
2026-01-28	309.4500	315.0900	307.4400	313.5800	+1.957%	281,623	+18.346%
2026-01-27	314.8700	315.4962	304.9201	307.5600	-1.666%	487,850	+20.663%
2026-01-26	321.2700	322.4300	309.3500	312.7700	-2.204%	531,726	+18.653%
2026-01-23	327.0000	327.3000	319.0200	319.8200	-2.958%	296,535	+16.037%
2026-01-22	330.5400	333.9950	328.3700	329.5700	+0.491%	250,550	+12.604%
2026-01-21	321.6100	331.7300	321.5000	327.9600	+2.880%	454,967	+13.157%
2026-01-20	323.4800	329.9999	317.1000	318.7800	-2.251%	477,372	+16.416%
2026-01-16	321.2200	327.5250	321.2200	326.1200	+1.207%	345,511	+13.796%
2026-01-15	317.5700	325.6599	317.5700	322.2300	+2.234%	384,011	+15.169%
2026-01-14	312.0000	315.9350	310.0000	315.1900	+1.399%	230,857	+17.742%
2026-01-13	310.7100	313.5550	309.3200	310.8400	-0.464%	241,013	+19.389%
2026-01-12	305.5000	313.2399	303.7555	312.2900	+1.383%	373,835	+18.835%
2026-01-09	306.3900	309.3500	305.5000	308.0300	+0.234%	334,267	+20.479%
2026-01-08	306.4500	311.5100	305.3401	307.3100	-0.127%	497,191	+20.761%
2026-01-07	309.7900	309.7900	303.8000	307.7000	-0.841%	410,533	+20.608%
2026-01-06	303.6300	310.3200	300.8001	310.3100	+2.220%	324,121	+19.593%
2026-01-05	288.9300	305.6299	288.9300	303.5700	+5.096%	461,648	+22.249%
2026-01-02	288.7500	291.2100	287.3300	288.8500	+0.198%	515,582	+28.478%
2025-12-31	289.5800	291.8700	287.5400	288.2800	-0.713%	414,590	+28.732%
2025-12-30	292.0000	293.3525	286.3200	290.3500	-0.592%	477,879	+27.815%
2025-12-29	294.9800	298.0350	290.0200	292.0800	-1.348%	470,756	+27.058%
2025-12-26	291.6800	299.6900	291.4200	296.0700	+1.697%	323,372	+25.345%
2025-12-24	293.0300	293.7350	290.8800	291.1300	-0.397%	175,210	+27.472%
2025-12-23	287.5600	292.4250	287.5600	292.2900	+1.606%	368,836	+26.966%
2025-12-22	280.5000	287.8600	279.8550	287.6700	+3.074%	484,258	+29.005%
2025-12-19	275.9100	280.5200	275.3750	279.0900	+1.550%	1,097,724	+32.971%
2025-12-18	274.8300	276.9900	272.3500	274.8300	+1.223%	584,846	+35.033%
2025-12-17	274.9400	277.6500	269.5100	271.5100	-0.600%	571,845	+36.684%
2025-12-16	275.8900	275.9500	270.0000	273.1500	-0.806%	296,876	+35.863%
2025-12-15	281.8900	281.8900	273.3350	275.3700	-0.735%	348,405	+34.768%
2025-12-12	281.9800	281.9800	275.2000	277.4100	-0.982%	231,038	+33.777%
2025-12-11	279.8400	283.2150	277.0350	280.1600	+0.200%	666,975	+32.464%
2025-12-10	271.7700	280.7100	270.0000	279.6000	+3.151%	815,647	+32.729%
2025-12-09	271.0500	276.2000	270.0000	271.0600	+0.315%	939,950	+36.911%
2025-12-08	273.5100	275.6125	267.2600	270.2100	-1.091%	232,258	+37.341%
2025-12-05	270.8000	274.1600	270.4450	273.1900	+0.552%	155,305	+35.843%
2025-12-04	272.1700	276.4000	268.1422	271.6900	+0.052%	140,691	+36.593%
2025-12-03	266.3900	272.1599	266.3900	271.5500	+2.025%	200,786	+36.664%
2025-12-02	268.5800	276.2399	264.0100	266.1600	-0.531%	215,010	+39.431%
2025-12-01	266.4100	271.9950	266.4100	267.5800	-0.465%	393,503	+38.691%
2025-11-28	264.0100	270.2750	264.0100	268.8300	+0.460%	116,785	+38.046%
2025-11-26	266.2400	271.4770	265.3850	267.6000	+0.560%	251,350	+38.681%
2025-11-25	260.6000	266.3000	259.8400	266.1100	+1.094%	304,683	+39.457%
2025-11-24	257.0800	263.5900	256.7900	263.2300	+2.476%	272,848	+40.983%
2025-11-21	254.4300	258.8200	252.0000	256.8700	+1.562%	280,001	+44.474%
2025-11-20	257.8300	261.2700	251.3300	252.9200	-0.366%	372,876	+46.730%
2025-11-19	250.2500	254.4050	248.1100	253.8500	+1.354%	414,151	+46.193%
2025-11-18	250.1700	253.2000	246.1100	250.4600	-0.306%	161,314	+48.171%
2025-11-17	257.7400	259.5950	248.7050	251.2300	-2.741%	259,306	+47.717%
2025-11-14	257.3200	259.9900	254.9000	258.3100	-0.305%	308,942	+43.668%
2025-11-13	262.0900	265.5900	257.3485	259.1000	-2.153%	302,749	+43.230%
2025-11-12	258.0200	264.8100	256.9150	264.8000	+2.775%	417,783	+40.147%
2025-11-11	259.8300	260.6000	256.4350	257.6500	-0.740%	512,137	+44.036%
2025-11-10	262.0000	262.6826	258.0450	259.5700	+0.120%	147,872	+42.971%
2025-11-07	258.0900	259.3300	251.1900	259.2600	+0.182%	347,371	+43.142%
2025-11-06	256.8700	261.3242	254.9600	258.7900	+0.798%	280,263	+43.402%
2025-11-05	252.4300	259.4700	251.4900	256.7400	+2.108%	334,779	+44.547%
2025-11-04	256.5400	256.5400	250.8700	251.4400	-1.996%	399,659	+47.594%
2025-11-03	247.9000	256.8100	242.7650	256.5600	+7.816%	698,825	+44.648%
2025-10-31	236.9600	240.9050	236.3200	237.9600	+0.541%	334,983	+55.955%
2025-10-30	237.1900	240.1850	236.5000	236.6800	-0.513%	151,652	+56.798%
2025-10-29	238.0200	240.7600	235.0350	237.9000	-1.102%	172,943	+55.994%
2025-10-28	240.5300	241.8200	239.0250	240.5500	-0.603%	178,036	+54.276%
2025-10-27	242.9900	247.6599	241.8400	242.0100	+0.724%	251,726	+53.345%
2025-10-24	238.9500	243.0000	237.1300	240.2700	+0.552%	191,927	+54.455%
2025-10-23	238.7900	241.5950	235.9800	238.9500	+0.861%	175,465	+55.309%
2025-10-22	238.8200	239.9700	234.2250	236.9100	-0.791%	248,506	+56.646%
2025-10-21	240.7800	245.3500	237.8200	238.8000	-1.769%	276,709	+55.406%
2025-10-20	237.6900	244.3300	236.5850	243.1000	+3.183%	283,826	+52.657%
2025-10-17	233.4500	236.6800	231.5300	235.6000	+0.748%	171,022	+57.517%
2025-10-16	240.2800	242.7300	232.1900	233.8500	-2.065%	204,245	+58.696%
2025-10-15	241.5900	242.5022	236.4900	238.7800	-0.146%	140,413	+55.419%
2025-10-14	235.0500	243.6500	235.0500	239.1300	+1.005%	252,469	+55.192%
2025-10-13	233.6200	238.5800	233.6200	236.7500	+2.587%	139,622	+56.752%
2025-10-10	241.5800	244.0300	230.2600	230.7800	-4.569%	182,854	+60.807%
2025-10-09	243.8100	245.9300	239.5402	241.8300	-0.124%	109,173	+53.459%
2025-10-08	241.6300	245.5000	238.4300	242.1300	+0.909%	177,400	+53.269%
2025-10-07	246.2000	246.2000	239.2600	239.9500	-2.021%	192,293	+54.661%
2025-10-06	243.2100	245.9800	239.0700	244.9000	+0.765%	170,791	+51.535%
2025-10-03	238.2200	243.8200	237.2550	243.0400	+2.744%	437,036	+52.695%
2025-10-02	231.3000	236.6400	230.1001	236.5500	+2.398%	187,594	+56.884%
2025-10-01	236.8500	236.8500	230.8900	231.0100	-3.112%	219,337	+60.647%
2025-09-30	238.9300	240.7000	236.4100	238.4300	-0.126%	144,077	+55.647%
2025-09-29	240.7300	240.7300	237.2550	238.7300	-0.130%	145,387	+55.452%
2025-09-26	238.3800	241.0200	238.2050	239.0400	+0.581%	179,800	+55.250%
2025-09-25	235.2700	238.2600	235.2300	237.6600	+0.177%	134,528	+56.152%
2025-09-24	242.0500	243.6000	235.9700	237.2400	-1.906%	230,848	+56.428%
2025-09-23	246.1400	250.1500	240.8000	241.8500	-0.885%	324,307	+53.446%
2025-09-22	242.3700	245.0000	240.0850	244.0100	+0.469%	211,649	+52.088%
2025-09-19	244.5200	245.3400	242.0800	242.8700	-0.602%	328,724	+52.802%
2025-09-18	240.0000	245.9650	238.2950	244.3400	+2.543%	267,978	+51.883%
2025-09-17	235.7400	240.7900	234.9150	238.2800	+1.491%	345,955	+55.745%
2025-09-16	235.0000	236.8300	233.6900	234.7800	-0.043%	250,087	+58.067%
2025-09-15	236.1100	238.1400	233.6949	234.8800	-0.521%	224,094	+58.000%
2025-09-12	235.9700	238.2900	235.1600	236.1100	+0.064%	206,428	+57.177%
2025-09-11	231.2500	237.1800	231.2500	235.9600	+1.514%	275,035	+57.277%
2025-09-10	232.1300	234.6200	230.2750	232.4400	+0.207%	157,803	+59.658%
2025-09-09	230.7900	233.1800	229.6500	231.9600	+0.333%	197,242	+59.989%
2025-09-08	229.0000	231.3900	229.0000	231.1900	+0.395%	132,337	+60.522%
2025-09-05	233.3700	235.0000	228.5250	230.2800	-1.189%	119,682	+61.156%
2025-09-04	232.0000	233.2450	228.8750	233.0500	+1.045%	144,710	+59.241%
2025-09-03	228.5500	232.0000	227.2160	230.6400	+0.291%	189,729	+60.904%
2025-09-02	230.6100	230.6100	224.5850	229.9700	+2.291%	307,222	+61.373%
2025-08-29	227.6200	227.9400	223.4401	224.8200	-1.143%	137,266	+65.070%
2025-08-28	228.6800	228.6800	225.3000	227.4200	-0.162%	174,343	+63.183%
2025-08-27	224.8300	229.4000	224.7600	227.7900	+0.654%	189,589	+62.918%
2025-08-26	224.6300	226.8500	224.0550	226.3100	+0.860%	190,031	+63.983%
2025-08-25	224.7200	226.1800	223.6550	224.3800	-0.249%	146,651	+65.394%
2025-08-22	219.5200	225.9785	218.2150	224.9400	+3.018%	217,039	+64.982%
2025-08-21	215.6000	219.0900	215.6000	218.3500	+0.692%	92,748	+69.961%
2025-08-20	217.4100	218.8600	215.0000	216.8500	-0.368%	145,704	+71.137%
2025-08-19	218.4500	220.3100	216.4200	217.6500	-0.657%	201,196	+70.508%
2025-08-18	216.7500	219.7900	215.8450	219.0900	+0.178%	258,850	+69.387%
2025-08-15	222.3900	222.9400	218.3000	218.7000	-1.924%	129,889	+69.689%
2025-08-14	221.5900	224.2999	220.0100	222.9900	-0.161%	136,838	+66.425%
2025-08-13	220.5500	223.9700	218.6900	223.3500	+1.661%	221,201	+66.156%
2025-08-12	215.5600	219.8900	215.5600	219.7000	+2.654%	151,911	+68.917%
2025-08-11	211.7100	214.6750	211.7100	214.0200	+1.287%	110,410	+73.400%
2025-08-08	210.8700	214.3250	210.8700	211.3000	+0.734%	102,738	+75.632%
2025-08-07	215.3400	216.7800	208.3350	209.7600	-1.926%	183,273	+76.921%
2025-08-06	213.5000	214.6900	211.5300	213.8800	+0.578%	148,709	+73.513%
2025-08-05	213.4100	214.1450	208.2200	212.6500	-0.872%	132,018	+74.517%
2025-08-04	211.2100	217.1186	209.5101	214.5200	+3.603%	235,342	+72.996%
2025-08-01	207.5700	207.5700	200.0000	207.0600	-1.339%	197,074	+79.228%
2025-07-31	210.4900	220.0000	208.3800	209.8700	-0.313%	281,839	+76.829%
2025-07-30	210.9800	212.8700	208.6700	210.5300	-0.322%	127,624	+76.274%
2025-07-29	214.3300	214.4550	210.0400	211.2100	-0.640%	115,460	+75.707%
2025-07-28	216.3200	216.3200	211.7900	212.5700	-1.483%	168,554	+74.582%
2025-07-25	212.0900	216.2000	210.3400	215.7700	+2.178%	258,558	+71.993%
2025-07-24	210.1100	212.3800	209.2100	211.1700	+0.452%	115,506	+75.740%
2025-07-23	210.5100	210.8550	208.6000	210.2200	+0.728%	105,681	+76.534%
2025-07-22	206.1000	209.4500	205.2700	208.7000	+0.987%	205,132	+77.820%
2025-07-21	210.7400	210.7400	206.2800	206.6600	-1.567%	206,486	+79.575%
2025-07-18	210.8900	211.8400	209.1300	209.9500	-0.365%	258,082	+76.761%
2025-07-17	203.7100	212.0100	203.7100	210.7200	+3.482%	311,816	+76.115%
2025-07-16	202.0000	204.2200	199.6600	203.6300	+1.703%	245,120	+82.247%
2025-07-15	205.7800	205.7900	199.5900	200.2200	-3.088%	185,244	+85.351%
2025-07-14	204.9500	206.6000	203.7500	206.6000	+0.805%	148,819	+79.627%
2025-07-11	205.9600	205.9600	203.8000	204.9500	-0.971%	101,653	+81.073%
2025-07-10	204.3900	208.0500	204.0550	206.9600	+1.536%	175,424	+79.315%
2025-07-09	203.0000	205.2500	201.9400	203.8300	+0.966%	204,129	+82.068%
2025-07-08	201.2100	203.9100	201.1500	201.8800	+0.578%	304,250	+83.827%
2025-07-07	201.4400	203.4200	199.1100	200.7200	-0.362%	246,148	+84.889%
2025-07-03	200.1900	202.6700	197.8650	201.4500	+0.474%	401,710	+84.219%
2025-07-02	198.8500	202.0000	197.5750	200.5000	+0.896%	421,160	+85.092%
2025-07-01	195.6800	199.5700	194.7600	198.7200	+0.991%	338,877	+86.750%
2025-06-30	198.2800	199.4899	193.9900	196.7700	-0.455%	294,121	+88.601%
2025-06-27	194.8000	198.9400	194.8000	197.6700	+2.867%	415,010	+87.742%
2025-06-26	190.5200	192.3850	188.5300	192.1600	+1.307%	189,271	+93.126%
2025-06-25	186.7100	189.8300	186.3900	189.6800	+1.634%	156,476	+95.651%
2025-06-24	185.4700	187.9100	185.0100	186.6300	+1.733%	174,905	+98.848%
2025-06-23	183.6500	185.4200	180.8800	183.4500	-0.558%	237,981	+102.295%
2025-06-20	185.5100	187.0200	183.8900	184.4800	-0.033%	426,993	+101.165%
2025-06-18	181.1600	188.7200	179.7900	184.5400	+1.212%	143,725	+101.100%
2025-06-17	182.7700	185.1750	181.8700	182.3300	-1.144%	190,547	+103.538%
2025-06-16	183.2200	186.4500	183.0750	184.4400	+1.335%	119,227	+101.209%
2025-06-13	182.0400	184.4800	180.0000	182.0100	-1.125%	131,575	+103.895%
2025-06-12	181.2400	184.1100	180.4400	184.0800	+0.508%	153,660	+101.603%
2025-06-11	183.5000	184.8400	182.5540	183.1500	-0.038%	155,345	+102.626%
2025-06-10	181.0200	183.3700	181.0200	183.2200	+0.202%	110,167	+102.549%
2025-06-09	183.3300	183.9350	181.6742	182.8500	+0.307%	142,436	+102.959%
2025-06-06	183.5200	183.5200	181.1900	182.2900	+1.076%	98,235	+103.582%
2025-06-05	180.4000	182.2000	179.0400	180.3500	+0.367%	169,087	+105.772%
2025-06-04	181.1900	181.1900	179.1300	179.6900	-0.360%	156,333	+106.528%
2025-06-03	178.5200	181.0300	178.1700	180.3400	+0.217%	207,315	+105.784%
2025-06-02	175.5600	180.0200	172.5400	179.9500	+2.244%	376,987	+106.230%
2025-05-30	176.7200	176.8600	174.1300	176.0000	-0.728%	281,328	+110.858%
2025-05-29	174.7800	177.3000	173.6800	177.2900	+1.891%	360,536	+109.324%
2025-05-28	177.6100	178.1400	173.5800	174.0000	-1.734%	325,587	+113.282%
2025-05-27	176.3800	177.7900	174.5100	177.0700	+1.782%	262,402	+109.584%
2025-05-23	173.1900	175.0150	172.7850	173.9700	-0.872%	182,198	+113.318%
2025-05-22	176.2000	176.6900	175.0000	175.5000	-0.324%	202,258	+111.459%
2025-05-21	179.4900	180.2905	175.8300	176.0700	-2.906%	273,087	+110.774%
2025-05-20	181.1100	183.2350	180.2933	181.3400	-0.538%	265,753	+104.649%
2025-05-19	181.4000	184.2800	181.2950	182.3200	-0.605%	181,528	+103.549%
2025-05-16	181.9700	183.7500	180.2700	183.4300	+1.365%	337,075	+102.317%
2025-05-15	181.1900	182.5000	180.4700	180.9600	-0.637%	234,228	+105.078%
2025-05-14	183.0300	184.2700	181.5200	182.1200	-0.186%	265,242	+103.772%
2025-05-13	185.4400	186.0000	182.2800	182.4600	-0.745%	400,757	+103.393%
2025-05-12	183.1050	188.6200	180.4750	183.8300	+2.601%	307,707	+101.877%
2025-05-09	182.5700	183.9000	178.7700	179.1700	-1.098%	347,257	+107.127%
2025-05-08	185.9800	188.5500	173.5750	181.1600	+3.390%	330,552	+104.852%
2025-05-07	172.9600	177.1100	172.9600	175.2200	+1.524%	320,964	+111.797%
2025-05-06	170.4800	174.0500	170.2700	172.5900	-0.006%	269,917	+115.024%
2025-05-05	172.8000	175.6900	172.5200	172.6000	-0.856%	228,709	+115.012%
2025-05-02	170.0000	174.6950	169.0000	174.0900	+4.295%	292,187	+113.171%
2025-05-01	164.7400	169.2100	163.7100	166.9200	+0.779%	185,358	+122.328%
2025-04-30	163.5200	165.7600	160.3400	165.6300	+0.242%	192,174	+124.060%
2025-04-29	162.1900	165.7100	161.5014	165.2300	+1.269%	140,781	+124.602%
2025-04-28	163.4700	165.0450	161.4500	163.1600	+0.388%	212,157	+127.452%
2025-04-25	164.4900	165.0500	161.9400	162.5300	-0.325%	129,620	+128.333%
2025-04-24	159.5100	164.5225	159.5100	163.0600	+2.786%	195,693	+127.591%
2025-04-23	162.9400	166.2100	158.1000	158.6400	+0.101%	199,565	+133.932%
2025-04-22	156.5300	158.9600	156.2900	158.4800	+3.291%	170,151	+134.168%
2025-04-21	155.0000	155.2427	151.3000	153.4300	-1.704%	164,493	+141.876%
2025-04-17	155.8600	158.3050	155.4200	156.0900	+0.315%	190,780	+137.754%
2025-04-16	157.2500	159.6700	153.5550	155.6000	-1.960%	218,485	+138.503%
2025-04-15	159.4200	160.8000	158.2500	158.7100	+0.120%	164,959	+133.829%
2025-04-14	161.7400	161.7400	157.3100	158.5200	+0.437%	302,754	+134.109%
2025-04-11	152.4100	158.5850	150.9400	157.8300	+2.801%	227,723	+135.133%
2025-04-10	155.8300	157.2750	149.3600	153.5300	-3.942%	277,806	+141.718%
2025-04-09	140.2400	163.2100	140.2050	159.8300	+11.496%	313,766	+132.190%
2025-04-08	150.4900	152.1500	141.5600	143.3500	-1.512%	256,298	+158.884%
2025-04-07	145.2500	152.9400	139.2200	145.5500	-2.184%	410,215	+154.971%
2025-04-04	153.9400	155.0950	146.6100	148.8000	-5.870%	319,687	+149.402%
2025-04-03	165.2600	165.2600	156.6200	158.0800	-8.391%	326,279	+134.761%
2025-04-02	167.1700	173.4700	167.1700	172.5600	+1.847%	160,785	+115.061%
2025-04-01	168.7200	169.9650	166.3500	169.4300	+0.833%	165,978	+119.034%
2025-03-31	165.2100	168.9000	163.3815	168.0300	+0.490%	208,087	+120.859%
2025-03-28	169.7000	169.9400	165.9700	167.2100	-2.062%	137,777	+121.942%
2025-03-27	171.6500	172.5200	169.7600	170.7300	-1.135%	170,359	+117.367%
2025-03-26	172.6900	174.7600	171.4900	172.6900	-0.064%	164,156	+114.900%
2025-03-25	173.0900	174.0200	171.3500	172.8000	+0.576%	217,757	+114.763%
2025-03-24	169.6400	172.3400	169.6400	171.8100	+2.201%	190,858	+116.000%
2025-03-21	167.5200	168.9850	166.6300	168.1100	-0.779%	549,971	+120.754%
2025-03-20	168.9400	172.1300	168.9400	169.4300	-0.674%	246,231	+119.034%
2025-03-19	165.8500	172.1600	165.8500	170.5800	+2.629%	323,310	+117.558%
2025-03-18	164.6600	167.2800	164.6600	166.2100	+0.648%	185,338	+123.278%
2025-03-17	162.8600	166.3900	161.6800	165.1400	+1.238%	248,868	+124.724%
2025-03-14	161.6200	167.0500	160.7116	163.1200	+2.701%	321,288	+127.507%
2025-03-13	161.7800	162.7100	157.9700	158.8300	-1.720%	293,634	+133.652%
2025-03-12	163.0400	163.3200	158.8000	161.6100	+0.868%	347,366	+129.633%
2025-03-11	154.9900	161.1700	153.6900	160.2200	+3.602%	512,752	+131.625%

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

AMG
Affiliated Managers Group
stock NYSE