5 DAY PERFORMANCE
-3.22%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-7.79%
6 MONTH PERFORMANCE
+8.86%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+63.22%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $308.21 | $305.02 (-1.03%) | $308.89 | $303.17 | 104.64 K | $8.16 B |
| 05/05/2026 | $298.83 | $303.64 (1.61%) | $305.97 | $295.82 | 274.94 K | $8.14 B |
| 05/04/2026 | $292.07 | $297.53 (1.87%) | $305.08 | $291.71 | 373.11 K | $7.97 B |
| 05/01/2026 | $301.76 | $291.07 (-3.54%) | $317.81 | $285.96 | 561.23 K | $7.80 B |
| 04/30/2026 | $288.19 | $294.67 (2.25%) | $297.72 | $285.00 | 473.82 K | $7.90 B |
| 04/29/2026 | $292.53 | $289.10 (-1.17%) | $293.60 | $287.18 | 335.50 K | $7.75 B |
| 04/28/2026 | $292.63 | $292.47 (-0.05%) | $295.24 | $289.39 | 279.51 K | $7.84 B |
| 04/27/2026 | $287.18 | $291.57 (1.53%) | $293.56 | $286.31 | 281.20 K | $8.08 B |
| 04/24/2026 | $287.82 | $287.44 (-0.13%) | $291.23 | $283.93 | 302.44 K | $7.96 B |
| 04/23/2026 | $299.16 | $284.39 (-4.94%) | $299.88 | $270.35 | 692.40 K | $7.88 B |
| 04/22/2026 | $303.10 | $301.30 (-0.59%) | $305.46 | $298.89 | 209.44 K | $8.35 B |
| 04/21/2026 | $302.82 | $300.91 (-0.63%) | $306.73 | $299.51 | 209.53 K | $8.34 B |
| 04/20/2026 | $294.33 | $300.97 (2.26%) | $301.46 | $293.00 | 225.10 K | $8.34 B |
| 04/17/2026 | $302.62 | $294.98 (-2.52%) | $308.06 | $291.19 | 588.44 K | $8.17 B |
| 04/16/2026 | $301.60 | $299.41 (-0.73%) | $304.04 | $295.92 | 346.42 K | $8.29 B |
| 04/15/2026 | $305.73 | $301.15 (-1.5%) | $306.74 | $299.81 | 298.80 K | $8.34 B |
| 04/14/2026 | $293.45 | $303.21 (3.33%) | $305.87 | $293.45 | 362.70 K | $8.40 B |
| 04/13/2026 | $281.44 | $291.10 (3.43%) | $292.64 | $281.44 | 235.50 K | $8.06 B |
| 04/10/2026 | $285.58 | $285.36 (-0.08%) | $286.33 | $280.66 | 310.10 K | $7.90 B |
| 04/09/2026 | $288.08 | $286.32 (-0.61%) | $291.32 | $283.31 | 302.40 K | $7.93 B |
| 04/08/2026 | $279.22 | $286.48 (2.6%) | $287.14 | $279.22 | 506.62 K | $7.94 B |
| 04/07/2026 | $265.81 | $270.31 (1.69%) | $272.00 | $264.97 | 355.41 K | $7.49 B |
| 04/06/2026 | $265.01 | $267.31 (0.87%) | $269.68 | $264.01 | 448.10 K | $7.40 B |
| 04/02/2026 | $267.06 | $265.51 (-0.58%) | $270.74 | $254.44 | 393.80 K | $7.35 B |
| 04/01/2026 | $280.67 | $273.50 (-2.55%) | $283.21 | $273.25 | 250.33 K | $7.58 B |
| 03/31/2026 | $275.00 | $276.70 (0.62%) | $281.15 | $271.10 | 232.51 K | $7.66 B |
| 03/30/2026 | $272.19 | $269.88 (-0.85%) | $275.37 | $268.50 | 316.84 K | $7.48 B |
| 03/27/2026 | $274.94 | $268.98 (-2.17%) | $276.50 | $267.98 | 306.00 K | $7.45 B |
| 03/26/2026 | $277.25 | $276.34 (-0.33%) | $277.27 | $270.08 | 419.51 K | $7.65 B |
| 03/25/2026 | $278.40 | $280.66 (0.81%) | $283.38 | $277.54 | 215.24 K | $7.77 B |
| 03/24/2026 | $272.34 | $275.55 (1.18%) | $277.21 | $269.82 | 354.50 K | $7.63 B |
| 03/23/2026 | $285.44 | $275.28 (-3.56%) | $286.76 | $274.88 | 531.11 K | $7.63 B |
| 03/20/2026 | $278.86 | $278.17 (-0.25%) | $280.76 | $274.16 | 675.53 K | $7.71 B |
| 03/19/2026 | $275.09 | $278.67 (1.3%) | $282.38 | $273.35 | 477.02 K | $7.72 B |
| 03/18/2026 | $275.45 | $275.65 (0.07%) | $281.06 | $273.84 | 362.89 K | $7.64 B |
| 03/17/2026 | $276.97 | $278.86 (0.68%) | $285.30 | $276.97 | 322.00 K | $7.72 B |
| 03/16/2026 | $276.47 | $273.08 (-1.23%) | $278.85 | $271.48 | 265.80 K | $7.56 B |
| 03/13/2026 | $273.54 | $271.95 (-0.58%) | $276.58 | $270.06 | 218.50 K | $7.53 B |
| 03/12/2026 | $275.99 | $270.43 (-2.01%) | $278.86 | $267.23 | 397.20 K | $7.49 B |
| 03/11/2026 | $280.14 | $282.08 (0.69%) | $286.32 | $271.57 | 454.53 K | $7.81 B |
| 03/10/2026 | $283.54 | $280.82 (-0.96%) | $287.61 | $277.30 | 401.00 K | $7.78 B |
| 03/09/2026 | $280.39 | $281.53 (0.41%) | $283.20 | $269.94 | 457.30 K | $7.80 B |
| 03/06/2026 | $291.30 | $285.77 (-1.9%) | $291.30 | $280.96 | 314.30 K | $7.92 B |
| 03/05/2026 | $301.00 | $299.18 (-0.6%) | $306.10 | $291.25 | 366.38 K | $8.29 B |
| 03/04/2026 | $313.26 | $303.13 (-3.23%) | $313.26 | $300.85 | 505.15 K | $8.40 B |
| 03/03/2026 | $303.60 | $310.30 (2.21%) | $312.36 | $296.45 | 326.90 K | $8.60 B |
| 03/02/2026 | $301.33 | $312.92 (3.85%) | $315.89 | $300.62 | 275.40 K | $8.67 B |
| 02/27/2026 | $307.55 | $306.18 (-0.45%) | $307.55 | $297.21 | 448.44 K | $8.48 B |
| 02/26/2026 | $315.00 | $312.94 (-0.65%) | $318.90 | $308.65 | 349.20 K | $8.67 B |
| 02/25/2026 | $305.12 | $312.63 (2.46%) | $312.79 | $301.97 | 364.42 K | $8.66 B |
| 02/24/2026 | $291.29 | $302.14 (3.72%) | $302.44 | $291.06 | 490.50 K | $8.37 B |
| 02/23/2026 | $286.90 | $291.29 (1.53%) | $292.16 | $279.02 | 405.29 K | $8.07 B |
| 02/20/2026 | $319.47 | $287.69 (-9.95%) | $319.76 | $285.63 | 988.51 K | $7.97 B |
| 02/19/2026 | $327.77 | $322.23 (-1.69%) | $330.35 | $320.52 | 325.30 K | $8.93 B |
| 02/18/2026 | $323.95 | $330.75 (2.1%) | $334.78 | $321.32 | 420.25 K | $9.16 B |
| 02/17/2026 | $331.95 | $323.01 (-2.69%) | $332.85 | $319.35 | 469.22 K | $8.95 B |
| 02/13/2026 | $330.38 | $329.79 (-0.18%) | $330.38 | $319.32 | 453.32 K | $9.14 B |
| 02/12/2026 | $308.09 | $328.95 (6.77%) | $329.19 | $304.12 | 1.12 M | $9.11 B |
| 02/11/2026 | $304.65 | $308.09 (1.13%) | $310.60 | $289.80 | 822.94 K | $8.53 B |
| 02/10/2026 | $304.75 | $303.80 (-0.31%) | $308.43 | $299.17 | 349.45 K | $8.42 B |
| 02/09/2026 | $304.35 | $304.62 (0.09%) | $309.54 | $304.34 | 459.42 K | $8.44 B |
| 02/06/2026 | $306.54 | $305.50 (-0.34%) | $313.32 | $300.00 | 358.20 K | $8.77 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.
