5 DAY PERFORMANCE
-11.01%
1 MONTH PERFORMANCE
-6.34%
3 MONTH PERFORMANCE
+4.59%
6 MONTH PERFORMANCE
+32.69%
YEAR-TO-DATE PERFORMANCE
+31.47%
1 YEAR PERFORMANCE
+31.16%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $271.05 | $271.06 (0%) | $276.20 | $270.00 | 940.05 K | $7.78 B |
| 12/08/2025 | $273.51 | $270.21 (-1.21%) | $275.61 | $267.26 | 232.30 K | $7.76 B |
| 12/05/2025 | $270.80 | $273.19 (0.88%) | $274.16 | $270.45 | 155.31 K | $7.84 B |
| 12/04/2025 | $272.17 | $271.69 (-0.18%) | $276.40 | $268.14 | 140.70 K | $7.80 B |
| 12/03/2025 | $266.39 | $271.55 (1.94%) | $272.16 | $266.39 | 200.80 K | $7.79 B |
| 12/02/2025 | $268.58 | $266.16 (-0.9%) | $276.24 | $264.01 | 215.01 K | $7.64 B |
| 12/01/2025 | $266.41 | $267.58 (0.44%) | $272.00 | $266.41 | 393.50 K | $7.68 B |
| 11/28/2025 | $264.01 | $268.83 (1.83%) | $270.27 | $264.01 | 116.80 K | $7.72 B |
| 11/26/2025 | $266.24 | $267.60 (0.51%) | $271.48 | $265.39 | 251.40 K | $7.68 B |
| 11/25/2025 | $260.60 | $266.11 (2.11%) | $266.30 | $259.84 | 304.70 K | $7.64 B |
| 11/24/2025 | $257.08 | $263.23 (2.39%) | $263.59 | $256.79 | 272.85 K | $7.55 B |
| 11/21/2025 | $254.43 | $256.87 (0.96%) | $258.82 | $252.00 | 280.00 K | $7.37 B |
| 11/20/2025 | $257.83 | $252.92 (-1.9%) | $261.27 | $251.33 | 372.90 K | $7.26 B |
| 11/19/2025 | $250.25 | $253.85 (1.44%) | $254.41 | $248.11 | 414.25 K | $7.29 B |
| 11/18/2025 | $250.17 | $250.46 (0.12%) | $253.20 | $246.11 | 161.41 K | $7.19 B |
| 11/17/2025 | $257.74 | $251.23 (-2.53%) | $259.60 | $248.71 | 259.31 K | $7.21 B |
| 11/14/2025 | $257.32 | $258.31 (0.38%) | $259.99 | $254.90 | 308.94 K | $7.41 B |
| 11/13/2025 | $262.09 | $259.10 (-1.14%) | $265.59 | $257.35 | 302.75 K | $7.44 B |
| 11/12/2025 | $258.02 | $264.80 (2.63%) | $264.81 | $256.92 | 417.80 K | $7.60 B |
| 11/11/2025 | $259.83 | $257.65 (-0.84%) | $260.60 | $256.44 | 512.14 K | $7.39 B |
| 11/10/2025 | $262.00 | $259.57 (-0.93%) | $262.68 | $258.05 | 147.87 K | $7.45 B |
| 11/07/2025 | $258.09 | $259.26 (0.45%) | $259.33 | $251.19 | 347.40 K | $7.44 B |
| 11/06/2025 | $256.87 | $258.79 (0.75%) | $261.32 | $254.96 | 280.40 K | $7.43 B |
| 11/05/2025 | $252.43 | $256.74 (1.71%) | $259.47 | $251.49 | 334.80 K | $7.37 B |
| 11/04/2025 | $256.54 | $251.44 (-1.99%) | $256.54 | $250.87 | 399.70 K | $7.22 B |
| 11/03/2025 | $247.90 | $256.56 (3.49%) | $256.81 | $242.77 | 698.83 K | $7.36 B |
| 10/31/2025 | $236.96 | $237.96 (0.42%) | $240.91 | $236.32 | 335.00 K | $6.83 B |
| 10/30/2025 | $237.19 | $236.68 (-0.22%) | $240.19 | $236.50 | 151.70 K | $6.84 B |
| 10/29/2025 | $238.02 | $237.90 (-0.05%) | $240.76 | $235.04 | 172.94 K | $6.88 B |
| 10/28/2025 | $240.53 | $240.55 (0.01%) | $241.82 | $239.03 | 178.04 K | $6.95 B |
| 10/27/2025 | $242.99 | $242.01 (-0.4%) | $247.66 | $241.84 | 251.73 K | $6.99 B |
| 10/24/2025 | $238.95 | $240.27 (0.55%) | $243.00 | $237.13 | 191.93 K | $6.94 B |
| 10/23/2025 | $238.79 | $238.95 (0.07%) | $241.60 | $235.98 | 175.50 K | $6.91 B |
| 10/22/2025 | $238.82 | $236.91 (-0.8%) | $239.97 | $234.23 | 248.51 K | $6.85 B |
| 10/21/2025 | $240.78 | $238.80 (-0.82%) | $245.35 | $237.82 | 276.71 K | $6.90 B |
| 10/20/2025 | $237.69 | $243.10 (2.28%) | $244.33 | $236.59 | 283.83 K | $7.03 B |
| 10/17/2025 | $233.45 | $235.60 (0.92%) | $236.68 | $231.53 | 171.02 K | $6.81 B |
| 10/16/2025 | $240.28 | $233.85 (-2.68%) | $242.73 | $232.19 | 204.25 K | $6.76 B |
| 10/15/2025 | $241.59 | $238.78 (-1.16%) | $242.50 | $236.49 | 140.41 K | $6.90 B |
| 10/14/2025 | $235.05 | $239.13 (1.74%) | $243.65 | $235.05 | 252.50 K | $6.91 B |
| 10/13/2025 | $233.62 | $236.75 (1.34%) | $238.58 | $233.62 | 139.62 K | $6.84 B |
| 10/10/2025 | $241.58 | $230.78 (-4.47%) | $244.03 | $230.26 | 182.90 K | $6.67 B |
| 10/09/2025 | $243.81 | $241.83 (-0.81%) | $245.93 | $239.54 | 109.17 K | $6.99 B |
| 10/08/2025 | $241.63 | $242.13 (0.21%) | $245.50 | $238.43 | 177.40 K | $7.00 B |
| 10/07/2025 | $246.20 | $239.95 (-2.54%) | $246.20 | $239.26 | 192.30 K | $6.93 B |
| 10/06/2025 | $243.21 | $244.90 (0.69%) | $245.98 | $239.07 | 170.80 K | $7.08 B |
| 10/03/2025 | $238.22 | $243.04 (2.02%) | $243.82 | $237.26 | 437.04 K | $7.02 B |
| 10/02/2025 | $231.30 | $236.55 (2.27%) | $236.64 | $230.10 | 187.60 K | $6.84 B |
| 10/01/2025 | $236.85 | $231.01 (-2.47%) | $236.85 | $230.89 | 219.34 K | $6.68 B |
| 09/30/2025 | $238.93 | $238.43 (-0.21%) | $240.70 | $236.41 | 144.10 K | $6.89 B |
| 09/29/2025 | $240.73 | $238.73 (-0.83%) | $240.73 | $237.26 | 145.40 K | $6.90 B |
| 09/26/2025 | $238.38 | $239.04 (0.28%) | $241.02 | $238.21 | 179.80 K | $6.91 B |
| 09/25/2025 | $235.27 | $237.66 (1.02%) | $238.26 | $235.23 | 134.53 K | $6.87 B |
| 09/24/2025 | $242.05 | $237.24 (-1.99%) | $243.60 | $235.97 | 230.85 K | $6.86 B |
| 09/23/2025 | $246.14 | $241.85 (-1.74%) | $250.15 | $240.80 | 324.31 K | $6.99 B |
| 09/22/2025 | $242.37 | $244.01 (0.68%) | $245.00 | $240.09 | 211.65 K | $7.05 B |
| 09/19/2025 | $244.52 | $242.87 (-0.67%) | $245.34 | $242.08 | 328.72 K | $7.02 B |
| 09/18/2025 | $240.00 | $244.34 (1.81%) | $245.97 | $238.30 | 268.00 K | $7.06 B |
| 09/17/2025 | $235.74 | $238.28 (1.08%) | $240.79 | $234.92 | 346.00 K | $6.89 B |
| 09/16/2025 | $235.00 | $234.78 (-0.09%) | $236.83 | $233.69 | 250.10 K | $6.79 B |
| 09/15/2025 | $236.11 | $234.88 (-0.52%) | $238.14 | $233.69 | 224.10 K | $6.79 B |
| 09/12/2025 | $235.97 | $236.11 (0.06%) | $238.29 | $235.16 | 206.43 K | $6.82 B |
| 09/11/2025 | $231.25 | $235.96 (2.04%) | $237.18 | $231.25 | 275.04 K | $6.82 B |
| 09/10/2025 | $232.13 | $232.44 (0.13%) | $234.62 | $230.28 | 157.80 K | $6.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
