5 DAY PERFORMANCE
-20.17%
1 MONTH PERFORMANCE
-6.71%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
-3.62%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
+53.56%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $354.92 | $357.31 (0.67%) | $358.99 | $349.00 | 317.03 K | $9.58 B |
| 06/18/2026 | $361.53 | $352.90 (-2.39%) | $361.78 | $351.16 | 646.70 K | $9.46 B |
| 06/17/2026 | $357.42 | $355.67 (-0.49%) | $362.94 | $353.94 | 255.92 K | $9.53 B |
| 06/16/2026 | $355.85 | $357.50 (0.46%) | $359.49 | $353.92 | 169.70 K | $9.58 B |
| 06/15/2026 | $359.30 | $352.93 (-1.77%) | $363.89 | $352.12 | 260.50 K | $9.46 B |
| 06/12/2026 | $347.08 | $354.62 (2.17%) | $355.55 | $346.00 | 371.50 K | $9.50 B |
| 06/11/2026 | $341.13 | $344.33 (0.94%) | $345.81 | $335.56 | 233.30 K | $9.23 B |
| 06/10/2026 | $339.42 | $335.34 (-1.2%) | $346.79 | $334.60 | 325.80 K | $8.99 B |
| 06/09/2026 | $339.58 | $342.12 (0.75%) | $348.15 | $333.01 | 362.72 K | $9.17 B |
| 06/08/2026 | $337.09 | $336.62 (-0.14%) | $345.07 | $334.98 | 613.07 K | $9.02 B |
| 06/05/2026 | $332.71 | $336.81 (1.23%) | $338.07 | $328.38 | 611.13 K | $9.03 B |
| 06/04/2026 | $312.62 | $334.82 (7.1%) | $336.76 | $312.62 | 544.30 K | $8.97 B |
| 06/03/2026 | $306.52 | $311.61 (1.66%) | $312.87 | $299.81 | 383.22 K | $8.35 B |
| 06/02/2026 | $302.39 | $310.52 (2.69%) | $312.30 | $301.90 | 310.25 K | $8.32 B |
| 06/01/2026 | $302.39 | $302.45 (0.02%) | $307.35 | $300.04 | 258.15 K | $8.11 B |
| 05/29/2026 | $303.16 | $302.85 (-0.1%) | $307.10 | $301.70 | 500.40 K | $8.12 B |
| 05/28/2026 | $305.88 | $302.96 (-0.95%) | $308.71 | $301.63 | 297.10 K | $8.12 B |
| 05/27/2026 | $308.95 | $307.92 (-0.33%) | $313.35 | $303.51 | 451.30 K | $8.25 B |
| 05/26/2026 | $304.08 | $308.65 (1.5%) | $309.75 | $303.30 | 227.90 K | $8.27 B |
| 05/22/2026 | $303.53 | $301.96 (-0.52%) | $306.47 | $295.78 | 262.70 K | $8.09 B |
| 05/21/2026 | $299.42 | $302.63 (1.07%) | $302.83 | $295.41 | 338.12 K | $8.11 B |
| 05/20/2026 | $296.93 | $301.34 (1.49%) | $303.53 | $294.99 | 355.41 K | $8.08 B |
| 05/19/2026 | $296.56 | $294.90 (-0.56%) | $299.57 | $293.49 | 232.32 K | $7.90 B |
| 05/18/2026 | $293.97 | $297.03 (1.04%) | $301.39 | $291.25 | 231.80 K | $7.96 B |
| 05/15/2026 | $299.72 | $293.91 (-1.94%) | $301.10 | $293.18 | 308.41 K | $7.88 B |
| 05/14/2026 | $305.82 | $302.10 (-1.22%) | $307.78 | $301.48 | 186.62 K | $8.10 B |
| 05/13/2026 | $301.33 | $303.48 (0.71%) | $304.57 | $296.32 | 174.50 K | $8.13 B |
| 05/12/2026 | $300.74 | $301.53 (0.26%) | $303.22 | $296.37 | 285.74 K | $8.08 B |
| 05/11/2026 | $302.60 | $301.28 (-0.44%) | $304.65 | $298.39 | 273.40 K | $8.07 B |
| 05/08/2026 | $299.27 | $302.80 (1.18%) | $303.40 | $290.90 | 339.90 K | $8.12 B |
| 05/07/2026 | $308.84 | $297.76 (-3.59%) | $310.97 | $296.44 | 318.00 K | $7.98 B |
| 05/06/2026 | $307.28 | $306.02 (-0.41%) | $308.89 | $303.17 | 280.50 K | $8.20 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 | $7.81 B |
| 04/24/2026 | $287.82 | $287.44 (-0.13%) | $291.23 | $283.93 | 302.44 K | $7.70 B |
| 04/23/2026 | $299.16 | $284.39 (-4.94%) | $299.88 | $270.35 | 692.40 K | $7.62 B |
| 04/22/2026 | $303.10 | $301.30 (-0.59%) | $305.46 | $298.89 | 209.44 K | $8.07 B |
| 04/21/2026 | $302.82 | $300.91 (-0.63%) | $306.73 | $299.51 | 209.53 K | $8.06 B |
| 04/20/2026 | $294.33 | $300.97 (2.26%) | $301.46 | $293.00 | 225.10 K | $8.07 B |
| 04/17/2026 | $302.62 | $294.98 (-2.52%) | $308.06 | $291.19 | 588.44 K | $7.91 B |
| 04/16/2026 | $301.60 | $299.41 (-0.73%) | $304.04 | $295.92 | 346.42 K | $8.02 B |
| 04/15/2026 | $305.73 | $301.15 (-1.5%) | $306.74 | $299.81 | 298.80 K | $8.07 B |
| 04/14/2026 | $293.45 | $303.21 (3.33%) | $305.87 | $293.45 | 362.70 K | $8.13 B |
| 04/13/2026 | $281.44 | $291.10 (3.43%) | $292.64 | $281.44 | 235.50 K | $7.80 B |
| 04/10/2026 | $285.58 | $285.36 (-0.08%) | $286.33 | $280.66 | 310.10 K | $7.65 B |
| 04/09/2026 | $288.08 | $286.32 (-0.61%) | $291.32 | $283.31 | 302.40 K | $7.67 B |
| 04/08/2026 | $279.22 | $286.48 (2.6%) | $287.14 | $279.22 | 506.62 K | $7.68 B |
| 04/07/2026 | $265.81 | $270.31 (1.69%) | $272.00 | $264.97 | 355.41 K | $7.24 B |
| 04/06/2026 | $265.01 | $267.31 (0.87%) | $269.68 | $264.01 | 448.10 K | $7.16 B |
| 04/02/2026 | $267.06 | $265.51 (-0.58%) | $270.74 | $254.44 | 393.80 K | $7.12 B |
| 04/01/2026 | $280.67 | $273.50 (-2.55%) | $283.21 | $273.25 | 250.33 K | $7.33 B |
| 03/31/2026 | $275.00 | $276.70 (0.62%) | $281.15 | $271.10 | 232.51 K | $7.42 B |
| 03/30/2026 | $272.19 | $269.88 (-0.85%) | $275.37 | $268.50 | 316.84 K | $7.23 B |
| 03/27/2026 | $274.94 | $268.98 (-2.17%) | $276.50 | $267.98 | 306.00 K | $7.21 B |
| 03/26/2026 | $277.25 | $276.34 (-0.33%) | $277.27 | $270.08 | 419.51 K | $7.41 B |
| 03/25/2026 | $278.40 | $280.66 (0.81%) | $283.38 | $277.54 | 215.24 K | $7.52 B |
| 03/24/2026 | $272.34 | $275.55 (1.18%) | $277.21 | $269.82 | 354.50 K | $7.38 B |
| 03/23/2026 | $285.44 | $275.28 (-3.56%) | $286.76 | $274.88 | 531.11 K | $7.38 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.
