5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+1.43%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
+0.29%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.25 | $20.12 (-0.64%) | $20.33 | $20.07 | 25.30 K | $539.22 M |
| 06/18/2026 | $20.21 | $20.32 (0.54%) | $20.33 | $20.13 | 68.74 K | $544.58 M |
| 06/17/2026 | $20.30 | $20.20 (-0.49%) | $20.31 | $20.20 | 58.21 K | $541.36 M |
| 06/16/2026 | $20.14 | $20.26 (0.6%) | $20.26 | $20.11 | 61.03 K | $542.97 M |
| 06/15/2026 | $20.01 | $20.11 (0.5%) | $20.17 | $19.98 | 26.20 K | $538.95 M |
| 06/12/2026 | $20.01 | $19.96 (-0.25%) | $20.08 | $19.92 | 18.20 K | $534.93 M |
| 06/11/2026 | $19.90 | $19.97 (0.35%) | $20.01 | $19.81 | 26.23 K | $535.20 M |
| 06/10/2026 | $19.84 | $19.79 (-0.25%) | $19.91 | $19.77 | 26.24 K | $530.37 M |
| 06/09/2026 | $19.84 | $19.83 (-0.05%) | $19.89 | $19.72 | 15.70 K | $531.44 M |
| 06/08/2026 | $19.85 | $19.82 (-0.15%) | $19.93 | $19.80 | 19.50 K | $531.18 M |
| 06/05/2026 | $19.85 | $19.88 (0.15%) | $20.04 | $19.80 | 22.21 K | $532.78 M |
| 06/04/2026 | $19.89 | $19.88 (-0.05%) | $20.05 | $19.88 | 23.60 K | $532.78 M |
| 06/03/2026 | $20.05 | $19.86 (-0.95%) | $20.15 | $19.85 | 35.43 K | $532.25 M |
| 06/02/2026 | $20.09 | $20.03 (-0.3%) | $20.22 | $19.99 | 32.60 K | $536.80 M |
| 06/01/2026 | $20.01 | $20.18 (0.85%) | $20.20 | $19.92 | 69.80 K | $540.82 M |
| 05/29/2026 | $20.23 | $20.03 (-0.99%) | $20.30 | $19.94 | 72.53 K | $536.80 M |
| 05/28/2026 | $20.34 | $20.22 (-0.59%) | $20.42 | $20.18 | 30.80 K | $541.90 M |
| 05/27/2026 | $20.35 | $20.28 (-0.34%) | $20.43 | $20.23 | 31.44 K | $543.50 M |
| 05/26/2026 | $20.26 | $20.47 (1.04%) | $20.49 | $20.26 | 17.60 K | $548.60 M |
| 05/22/2026 | $20.36 | $20.26 (-0.49%) | $20.44 | $20.25 | 36.90 K | $542.97 M |
| 05/21/2026 | $20.33 | $20.35 (0.1%) | $20.47 | $20.30 | 12.21 K | $545.38 M |
| 05/20/2026 | $20.38 | $20.40 (0.1%) | $20.47 | $20.29 | 13.14 K | $546.72 M |
| 05/19/2026 | $20.39 | $20.31 (-0.39%) | $20.41 | $20.31 | 21.90 K | $544.31 M |
| 05/18/2026 | $20.51 | $20.47 (-0.2%) | $20.58 | $20.43 | 10.05 K | $548.60 M |
| 05/15/2026 | $20.71 | $20.51 (-0.97%) | $20.71 | $20.51 | 17.61 K | $549.67 M |
| 05/14/2026 | $20.70 | $20.80 (0.48%) | $20.80 | $20.70 | 14.70 K | $557.44 M |
| 05/13/2026 | $20.84 | $20.70 (-0.67%) | $20.84 | $20.69 | 7.35 K | $554.76 M |
| 05/12/2026 | $20.75 | $20.76 (0.05%) | $20.77 | $20.68 | 14.82 K | $556.37 M |
| 05/11/2026 | $20.70 | $20.76 (0.29%) | $20.81 | $20.70 | 16.50 K | $556.37 M |
| 05/08/2026 | $20.73 | $20.69 (-0.19%) | $20.73 | $20.60 | 15.30 K | $554.49 M |
| 05/07/2026 | $20.64 | $20.66 (0.1%) | $20.71 | $20.55 | 20.74 K | $553.69 M |
| 05/06/2026 | $20.70 | $20.56 (-0.68%) | $20.71 | $20.52 | 10.40 K | $551.01 M |
| 05/05/2026 | $20.56 | $20.55 (-0.05%) | $20.64 | $20.42 | 21.70 K | $550.74 M |
| 05/04/2026 | $20.45 | $20.45 (0%) | $20.56 | $20.34 | 20.60 K | $548.06 M |
| 05/01/2026 | $20.34 | $20.41 (0.34%) | $20.42 | $20.25 | 14.73 K | $546.99 M |
| 04/30/2026 | $20.15 | $20.21 (0.3%) | $20.34 | $20.12 | 25.50 K | $541.63 M |
| 04/29/2026 | $20.22 | $20.12 (-0.49%) | $20.27 | $20.07 | 10.30 K | $539.22 M |
| 04/28/2026 | $20.29 | $20.19 (-0.49%) | $20.29 | $20.13 | 15.10 K | $541.09 M |
| 04/27/2026 | $20.32 | $20.29 (-0.15%) | $20.38 | $20.25 | 27.00 K | $543.77 M |
| 04/24/2026 | $20.25 | $20.22 (-0.15%) | $20.42 | $20.20 | 10.55 K | $541.90 M |
| 04/23/2026 | $20.46 | $20.27 (-0.93%) | $20.46 | $20.25 | 13.30 K | $543.24 M |
| 04/22/2026 | $20.33 | $20.42 (0.44%) | $20.47 | $20.29 | 17.01 K | $547.26 M |
| 04/21/2026 | $20.21 | $20.25 (0.2%) | $20.32 | $20.16 | 14.80 K | $542.70 M |
| 04/20/2026 | $20.44 | $20.20 (-1.17%) | $20.46 | $20.20 | 13.14 K | $541.36 M |
| 04/17/2026 | $20.45 | $20.36 (-0.44%) | $20.51 | $20.36 | 8.64 K | $545.65 M |
| 04/16/2026 | $20.49 | $20.34 (-0.73%) | $20.60 | $20.33 | 17.83 K | $545.11 M |
| 04/15/2026 | $20.36 | $20.43 (0.34%) | $20.50 | $20.29 | 17.60 K | $547.52 M |
| 04/14/2026 | $20.22 | $20.28 (0.3%) | $20.34 | $20.12 | 14.90 K | $543.50 M |
| 04/13/2026 | $19.98 | $20.15 (0.85%) | $20.18 | $19.90 | 20.30 K | $540.02 M |
| 04/10/2026 | $20.02 | $19.98 (-0.2%) | $20.05 | $19.92 | 11.00 K | $535.46 M |
| 04/09/2026 | $19.86 | $19.95 (0.45%) | $20.02 | $19.83 | 21.80 K | $534.66 M |
| 04/08/2026 | $19.88 | $19.80 (-0.4%) | $20.07 | $19.76 | 15.00 K | $530.64 M |
| 04/07/2026 | $19.80 | $19.74 (-0.3%) | $19.85 | $19.70 | 14.80 K | $529.03 M |
| 04/06/2026 | $19.67 | $19.76 (0.46%) | $19.86 | $19.65 | 24.80 K | $529.57 M |
| 04/02/2026 | $19.58 | $19.68 (0.51%) | $19.73 | $19.52 | 13.30 K | $527.42 M |
| 04/01/2026 | $19.80 | $19.65 (-0.76%) | $19.80 | $19.60 | 20.50 K | $526.62 M |
| 03/31/2026 | $20.00 | $19.60 (-2%) | $20.03 | $19.46 | 103.70 K | $525.28 M |
| 03/30/2026 | $19.89 | $19.88 (-0.05%) | $19.97 | $19.82 | 22.10 K | $532.78 M |
| 03/27/2026 | $19.94 | $19.71 (-1.15%) | $19.99 | $19.62 | 20.80 K | $528.23 M |
| 03/26/2026 | $20.35 | $20.20 (-0.74%) | $20.47 | $20.01 | 23.60 K | $541.36 M |
| 03/25/2026 | $20.42 | $20.38 (-0.2%) | $20.47 | $20.29 | 9.90 K | $546.18 M |
| 03/24/2026 | $20.20 | $20.26 (0.3%) | $20.44 | $20.07 | 17.70 K | $542.97 M |
| 03/23/2026 | $20.34 | $20.27 (-0.34%) | $20.54 | $20.26 | 15.20 K | $543.24 M |
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.
