5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
-0.39%
1 YEAR PERFORMANCE
+16.56%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $163.04 | $161.61 (-0.88%) | $163.32 | $158.80 | 352,533 | $5.02 B |
| 03/11/2025 | $154.99 | $160.22 (3.37%) | $161.17 | $153.69 | 517,700 | $4.98 B |
| 03/10/2025 | $156.47 | $154.65 (-1.16%) | $157.42 | $151.63 | 353,200 | $4.81 B |
| 03/07/2025 | $160.81 | $159.57 (-0.77%) | $161.45 | $157.22 | 299,500 | $4.96 B |
| 03/06/2025 | $162.78 | $161.74 (-0.64%) | $165.66 | $160.79 | 283,203 | $5.03 B |
| 03/05/2025 | $161.36 | $165.72 (2.7%) | $166.33 | $160.53 | 251,528 | $5.15 B |
| 03/04/2025 | $165.64 | $161.23 (-2.66%) | $165.64 | $159.79 | 337,102 | $5.01 B |
| 03/03/2025 | $171.56 | $167.35 (-2.45%) | $173.46 | $165.62 | 232,700 | $5.20 B |
| 02/28/2025 | $167.87 | $170.85 (1.78%) | $171.28 | $167.48 | 457,800 | $5.31 B |
| 02/27/2025 | $167.96 | $167.28 (-0.4%) | $169.54 | $166.97 | 172,223 | $5.20 B |
| 02/26/2025 | $166.29 | $167.24 (0.57%) | $169.16 | $166.23 | 199,000 | $5.20 B |
| 02/25/2025 | $167.00 | $165.72 (-0.77%) | $168.16 | $163.45 | 227,100 | $5.15 B |
| 02/24/2025 | $167.00 | $165.88 (-0.67%) | $167.11 | $164.15 | 167,642 | $5.16 B |
| 02/21/2025 | $169.56 | $166.16 (-2.01%) | $169.56 | $165.00 | 196,700 | $5.17 B |
| 02/20/2025 | $169.65 | $168.27 (-0.81%) | $170.48 | $165.85 | 171,300 | $5.23 B |
| 02/19/2025 | $169.44 | $169.42 (-0.01%) | $170.97 | $168.79 | 149,600 | $5.27 B |
| 02/18/2025 | $170.00 | $171.31 (0.77%) | $171.50 | $168.05 | 268,951 | $5.33 B |
| 02/14/2025 | $168.87 | $170.08 (0.72%) | $171.58 | $168.87 | 180,200 | $5.29 B |
| 02/13/2025 | $167.38 | $168.48 (0.66%) | $169.56 | $167.38 | 175,805 | $5.24 B |
| 02/12/2025 | $170.56 | $167.03 (-2.07%) | $171.79 | $166.86 | 229,306 | $5.19 B |
| 02/11/2025 | $175.14 | $172.97 (-1.24%) | $176.01 | $172.69 | 169,400 | $5.38 B |
| 02/10/2025 | $179.08 | $175.89 (-1.78%) | $179.35 | $175.01 | 250,700 | $5.29 B |
| 02/07/2025 | $182.91 | $178.60 (-2.36%) | $182.93 | $178.59 | 196,936 | $5.38 B |
| 02/06/2025 | $183.75 | $182.74 (-0.55%) | $185.52 | $176.04 | 301,819 | $5.50 B |
| 02/05/2025 | $181.70 | $182.42 (0.4%) | $183.80 | $180.91 | 247,300 | $5.49 B |
| 02/04/2025 | $182.76 | $181.88 (-0.48%) | $183.35 | $180.72 | 232,103 | $5.47 B |
| 02/03/2025 | $183.54 | $183.73 (0.1%) | $186.22 | $182.47 | 221,748 | $5.53 B |
| 01/31/2025 | $190.04 | $187.94 (-1.11%) | $190.04 | $187.06 | 160,739 | $5.66 B |
| 01/30/2025 | $190.35 | $189.71 (-0.34%) | $191.13 | $188.84 | 99,100 | $5.71 B |
| 01/29/2025 | $188.64 | $187.61 (-0.55%) | $190.53 | $186.94 | 129,600 | $5.65 B |
| 01/28/2025 | $186.28 | $189.51 (1.73%) | $189.89 | $186.28 | 144,098 | $5.70 B |
| 01/27/2025 | $185.75 | $185.73 (-0.01%) | $187.78 | $183.10 | 160,400 | $5.59 B |
| 01/24/2025 | $185.94 | $186.69 (0.4%) | $188.04 | $184.82 | 146,692 | $5.62 B |
| 01/23/2025 | $187.17 | $186.20 (-0.52%) | $187.40 | $186.00 | 172,700 | $5.60 B |
| 01/22/2025 | $188.25 | $186.88 (-0.73%) | $188.25 | $185.62 | 187,800 | $5.63 B |
| 01/21/2025 | $189.18 | $188.73 (-0.24%) | $189.18 | $187.44 | 254,731 | $5.68 B |
| 01/17/2025 | $186.82 | $187.00 (0.1%) | $188.63 | $186.74 | 149,006 | $5.63 B |
| 01/16/2025 | $187.17 | $185.67 (-0.8%) | $187.17 | $184.39 | 133,900 | $5.59 B |
| 01/15/2025 | $186.85 | $186.88 (0.02%) | $187.47 | $183.30 | 219,908 | $5.63 B |
| 01/14/2025 | $179.92 | $182.01 (1.16%) | $182.05 | $179.16 | 188,115 | $5.48 B |
| 01/13/2025 | $174.53 | $178.45 (2.25%) | $179.45 | $173.64 | 281,248 | $5.37 B |
| 01/10/2025 | $178.06 | $176.87 (-0.67%) | $178.06 | $174.00 | 260,751 | $5.32 B |
| 01/08/2025 | $179.45 | $180.78 (0.74%) | $181.00 | $178.40 | 175,534 | $5.44 B |
| 01/07/2025 | $184.17 | $180.49 (-2%) | $184.24 | $179.35 | 199,800 | $5.43 B |
| 01/06/2025 | $187.83 | $184.20 (-1.93%) | $188.96 | $183.41 | 311,137 | $5.54 B |
| 01/03/2025 | $187.35 | $188.55 (0.64%) | $189.24 | $185.93 | 233,137 | $5.68 B |
| 01/02/2025 | $185.90 | $186.90 (0.54%) | $188.78 | $185.34 | 134,200 | $5.63 B |
| 12/31/2024 | $186.08 | $184.92 (-0.62%) | $186.89 | $184.64 | 137,700 | $5.57 B |
| 12/30/2024 | $185.83 | $185.25 (-0.31%) | $187.64 | $184.20 | 150,400 | $5.58 B |
| 12/27/2024 | $188.02 | $187.64 (-0.2%) | $189.59 | $185.63 | 209,800 | $5.65 B |
| 12/26/2024 | $186.58 | $189.47 (1.55%) | $189.88 | $186.01 | 135,300 | $5.70 B |
| 12/24/2024 | $184.34 | $187.49 (1.71%) | $187.64 | $184.29 | 87,300 | $5.64 B |
| 12/23/2024 | $181.56 | $184.64 (1.7%) | $185.52 | $181.56 | 275,722 | $5.56 B |
| 12/20/2024 | $179.21 | $182.53 (1.85%) | $184.57 | $179.21 | 794,943 | $5.49 B |
| 12/19/2024 | $180.11 | $179.54 (-0.32%) | $182.27 | $178.32 | 277,408 | $5.40 B |
| 12/18/2024 | $186.98 | $178.49 (-4.54%) | $188.38 | $178.33 | 255,900 | $5.37 B |
| 12/17/2024 | $187.06 | $186.67 (-0.21%) | $187.06 | $184.85 | 192,523 | $5.62 B |
| 12/16/2024 | $186.74 | $188.48 (0.93%) | $189.01 | $186.22 | 183,832 | $5.67 B |
| 12/13/2024 | $188.69 | $186.59 (-1.11%) | $188.99 | $185.67 | 209,837 | $5.62 B |
| 12/12/2024 | $189.12 | $188.85 (-0.14%) | $190.37 | $188.53 | 196,600 | $5.68 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.
