5 DAY PERFORMANCE
+9.89%
1 MONTH PERFORMANCE
+7.82%
3 MONTH PERFORMANCE
+2.14%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
-5.17%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.89 | $18.44 (-2.36%) | $19.20 | $18.41 | 16.48 K | |
| 11/04/2026 | $18.70 | $18.86 (0.86%) | $18.93 | $18.60 | 41.10 K | $9.62 B |
| 11/03/2026 | $18.57 | $18.60 (0.16%) | $18.76 | $18.48 | 34.50 K | $9.75 B |
| 11/02/2026 | $18.80 | $18.70 (-0.53%) | $18.80 | $18.50 | 42.34 K | $9.78 B |
| 10/30/2026 | $18.67 | $18.70 (0.16%) | $18.77 | $18.58 | 52.60 K | $10.07 B |
| 10/29/2026 | $18.39 | $18.55 (0.87%) | $18.66 | $18.39 | 24.70 K | $10.53 B |
| 10/28/2026 | $18.59 | $18.46 (-0.7%) | $18.66 | $18.46 | 25.44 K | $10.38 B |
| 10/27/2026 | $18.73 | $18.61 (-0.64%) | $18.85 | $18.56 | 18.90 K | $10.35 B |
| 10/26/2026 | $18.79 | $18.69 (-0.53%) | $18.79 | $18.65 | 38.21 K | $10.32 B |
| 10/23/2026 | $18.66 | $18.64 (-0.11%) | $18.71 | $18.48 | 31.15 K | $10.12 B |
| 10/22/2026 | $18.49 | $18.55 (0.32%) | $18.75 | $18.34 | 36.20 K | $10.44 B |
| 10/21/2026 | $18.52 | $18.46 (-0.32%) | $18.75 | $18.39 | 35.60 K | $10.39 B |
| 10/20/2026 | $18.55 | $18.48 (-0.38%) | $18.79 | $18.47 | 21.34 K | $10.26 B |
| 10/19/2026 | $18.56 | $18.52 (-0.22%) | $18.89 | $18.51 | 33.40 K | $10.17 B |
| 10/16/2026 | $18.65 | $18.54 (-0.59%) | $18.93 | $18.47 | 39.60 K | $10.13 B |
| 10/15/2026 | $18.77 | $18.63 (-0.75%) | $18.89 | $18.61 | 18.60 K | $10.11 B |
| 10/14/2026 | $18.56 | $18.55 (-0.05%) | $18.80 | $18.48 | 59.30 K | $9.83 B |
| 10/13/2026 | $18.97 | $18.80 (-0.9%) | $18.97 | $18.56 | 21.00 K | $10.01 B |
| 10/12/2026 | $18.72 | $18.79 (0.37%) | $18.98 | $18.64 | 38.53 K | $10.08 B |
| 10/09/2026 | $18.70 | $18.81 (0.59%) | $18.86 | $18.52 | 27.90 K | $10.22 B |
| 10/08/2026 | $18.88 | $18.74 (-0.74%) | $18.88 | $18.49 | 32.05 K | $10.22 B |
| 10/07/2026 | $18.67 | $18.73 (0.32%) | $18.86 | $18.67 | 24.45 K | $9.96 B |
| 10/06/2026 | $18.76 | $18.83 (0.37%) | $19.29 | $18.76 | 22.00 K | $10.02 B |
| 10/05/2026 | $19.28 | $19.06 (-1.14%) | $19.30 | $18.90 | 47.60 K | $10.05 B |
| 10/02/2026 | $19.41 | $19.15 (-1.34%) | $19.53 | $19.10 | 49.35 K | $9.81 B |
| 10/01/2026 | $19.01 | $19.10 (0.47%) | $19.34 | $18.87 | 32.50 K | $9.82 B |
| 09/30/2026 | $19.17 | $19.09 (-0.42%) | $19.38 | $19.00 | 75.60 K | $9.65 B |
| 09/29/2026 | $19.35 | $19.27 (-0.41%) | $19.40 | $19.06 | 11.70 K | $9.78 B |
| 09/28/2026 | $19.59 | $19.65 (0.31%) | $19.83 | $19.51 | 18.43 K | $9.72 B |
| 09/25/2026 | $19.62 | $19.66 (0.2%) | $20.17 | $19.60 | 16.00 K | $9.87 B |
| 09/24/2026 | $19.45 | $19.72 (1.39%) | $19.95 | $19.39 | 48.62 K | $9.79 B |
| 09/23/2026 | $19.37 | $19.57 (1.03%) | $19.78 | $19.27 | 85.30 K | $9.67 B |
| 09/22/2026 | $19.57 | $19.49 (-0.41%) | $19.76 | $19.37 | 18.67 K | $9.51 B |
| 09/21/2026 | $19.99 | $19.68 (-1.55%) | $19.99 | $19.35 | 52.11 K | $9.63 B |
| 09/18/2026 | $19.40 | $19.54 (0.72%) | $19.61 | $19.38 | 20.20 K | $9.39 B |
| 09/17/2026 | $19.70 | $19.40 (-1.52%) | $19.90 | $19.37 | 28.60 K | $9.30 B |
| 09/16/2026 | $19.33 | $19.49 (0.83%) | $19.61 | $19.31 | 37.44 K | $9.05 B |
| 09/15/2026 | $19.46 | $19.43 (-0.15%) | $19.80 | $19.38 | 40.61 K | $9.19 B |
| 09/14/2026 | $19.73 | $19.55 (-0.91%) | $19.90 | $19.51 | 38.62 K | $9.24 B |
| 09/11/2026 | $19.63 | $19.83 (1.02%) | $19.99 | $19.63 | 32.80 K | $9.39 B |
| 09/10/2026 | $19.70 | $19.73 (0.15%) | $19.88 | $19.55 | 64.03 K | $9.36 B |
| 09/09/2026 | $19.72 | $19.75 (0.15%) | $19.84 | $19.69 | 31.70 K | $9.39 B |
| 09/08/2026 | $19.65 | $19.72 (0.36%) | $19.83 | $19.63 | 31.74 K | $9.51 B |
| 09/04/2026 | $19.50 | $19.65 (0.77%) | $19.82 | $19.50 | 40.94 K | $9.77 B |
| 09/03/2026 | $19.38 | $19.55 (0.88%) | $19.60 | $19.31 | 83.60 K | $9.67 B |
| 09/02/2026 | $19.36 | $19.39 (0.15%) | $19.44 | $19.29 | 78.77 K | $9.41 B |
| 09/01/2026 | $19.27 | $19.30 (0.16%) | $19.35 | $19.24 | 41.10 K | $9.52 B |
| 08/31/2026 | $19.55 | $19.40 (-0.77%) | $19.55 | $19.27 | 95.21 K | $9.72 B |
| 08/28/2026 | $19.67 | $19.55 (-0.61%) | $19.68 | $19.49 | 21.80 K | $9.79 B |
| 08/27/2026 | $19.60 | $19.67 (0.36%) | $19.67 | $19.55 | 30.70 K | $9.78 B |
| 08/26/2026 | $19.66 | $19.61 (-0.25%) | $19.74 | $19.60 | 29.51 K | $9.78 B |
| 08/25/2026 | $19.69 | $19.72 (0.15%) | $19.89 | $19.69 | 17.23 K | $9.64 B |
| 08/24/2026 | $19.69 | $19.64 (-0.25%) | $19.84 | $19.62 | 13.90 K | $9.48 B |
| 08/21/2026 | $19.80 | $19.67 (-0.66%) | $19.84 | $19.67 | 12.91 K | $9.40 B |
| 08/20/2026 | $20.19 | $19.82 (-1.83%) | $20.19 | $19.61 | 18.40 K | $9.31 B |
| 08/19/2026 | $19.74 | $19.79 (0.25%) | $19.81 | $19.59 | 55.90 K | $9.38 B |
| 08/18/2026 | $19.95 | $19.67 (-1.4%) | $19.95 | $19.63 | 17.10 K | $9.60 B |
| 08/17/2026 | $20.00 | $19.86 (-0.7%) | $20.00 | $19.86 | 17.50 K | $9.80 B |
| 08/14/2026 | $20.00 | $20.00 (0%) | $20.14 | $19.89 | 21.15 K | $9.88 B |
| 08/13/2026 | $20.14 | $20.07 (-0.35%) | $20.22 | $19.99 | 10.50 K | $9.69 B |
| 08/12/2026 | $20.16 | $19.98 (-0.89%) | $20.16 | $19.98 | 24.91 K | $9.57 B |
| 08/11/2026 | $20.05 | $20.05 (0%) | $20.06 | $19.98 | 17.51 K | $9.48 B |
| 08/10/2026 | $20.15 | $19.99 (-0.79%) | $20.15 | $19.98 | 27.61 K | $9.59 B |
| 08/07/2026 | $20.01 | $20.09 (0.4%) | $20.23 | $20.01 | 14.82 K | $9.76 B |
| 08/06/2026 | $20.09 | $20.05 (-0.2%) | $20.18 | $20.01 | 10.10 K | $9.83 B |
| 08/05/2026 | $20.27 | $20.12 (-0.74%) | $20.27 | $20.09 | 11.80 K | $9.92 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.
