5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+4.00%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
-5.43%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
-0.10%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.70 | $20.55 (-0.72%) | $20.71 | $20.52 | 7.26 K | $638.77 M |
| 05/05/2026 | $20.56 | $20.55 (-0.05%) | $20.64 | $20.42 | 21.70 K | $637.21 M |
| 05/04/2026 | $20.45 | $20.45 (0%) | $20.56 | $20.34 | 20.60 K | $634.11 M |
| 05/01/2026 | $20.34 | $20.41 (0.34%) | $20.42 | $20.25 | 14.73 K | $632.87 M |
| 04/30/2026 | $20.15 | $20.21 (0.3%) | $20.34 | $20.12 | 25.50 K | $626.67 M |
| 04/29/2026 | $20.22 | $20.12 (-0.49%) | $20.27 | $20.07 | 10.30 K | $623.88 M |
| 04/28/2026 | $20.29 | $20.19 (-0.49%) | $20.29 | $20.13 | 15.10 K | $626.05 M |
| 04/27/2026 | $20.32 | $20.29 (-0.15%) | $20.38 | $20.25 | 27.00 K | $629.15 M |
| 04/24/2026 | $20.25 | $20.22 (-0.15%) | $20.42 | $20.20 | 10.55 K | $626.98 M |
| 04/23/2026 | $20.46 | $20.27 (-0.93%) | $20.46 | $20.25 | 13.30 K | $628.53 M |
| 04/22/2026 | $20.33 | $20.42 (0.44%) | $20.47 | $20.29 | 17.01 K | $633.18 M |
| 04/21/2026 | $20.21 | $20.25 (0.2%) | $20.32 | $20.16 | 14.80 K | $627.91 M |
| 04/20/2026 | $20.44 | $20.20 (-1.17%) | $20.46 | $20.20 | 13.14 K | $626.36 M |
| 04/17/2026 | $20.45 | $20.36 (-0.44%) | $20.51 | $20.36 | 8.64 K | $631.32 M |
| 04/16/2026 | $20.49 | $20.34 (-0.73%) | $20.60 | $20.33 | 17.83 K | $630.70 M |
| 04/15/2026 | $20.36 | $20.43 (0.34%) | $20.50 | $20.29 | 17.60 K | $633.49 M |
| 04/14/2026 | $20.22 | $20.28 (0.3%) | $20.34 | $20.12 | 14.90 K | $628.84 M |
| 04/13/2026 | $19.98 | $20.15 (0.85%) | $20.18 | $19.90 | 20.30 K | $624.81 M |
| 04/10/2026 | $20.02 | $19.98 (-0.2%) | $20.05 | $19.92 | 11.00 K | $619.54 M |
| 04/09/2026 | $19.86 | $19.95 (0.45%) | $20.02 | $19.83 | 21.80 K | $618.61 M |
| 04/08/2026 | $19.88 | $19.80 (-0.4%) | $20.07 | $19.76 | 15.00 K | $613.96 M |
| 04/07/2026 | $19.80 | $19.74 (-0.3%) | $19.85 | $19.70 | 14.80 K | $612.10 M |
| 04/06/2026 | $19.67 | $19.76 (0.46%) | $19.86 | $19.65 | 24.80 K | $612.72 M |
| 04/02/2026 | $19.58 | $19.68 (0.51%) | $19.73 | $19.52 | 13.30 K | $610.24 M |
| 04/01/2026 | $19.80 | $19.65 (-0.76%) | $19.80 | $19.60 | 20.50 K | $609.31 M |
| 03/31/2026 | $20.00 | $19.60 (-2%) | $20.03 | $19.46 | 103.70 K | $607.76 M |
| 03/30/2026 | $19.89 | $19.88 (-0.05%) | $19.97 | $19.82 | 22.10 K | $616.44 M |
| 03/27/2026 | $19.94 | $19.71 (-1.15%) | $19.99 | $19.62 | 20.80 K | $611.17 M |
| 03/26/2026 | $20.35 | $20.20 (-0.74%) | $20.47 | $20.01 | 23.60 K | $626.36 M |
| 03/25/2026 | $20.42 | $20.38 (-0.2%) | $20.47 | $20.29 | 9.90 K | $631.94 M |
| 03/24/2026 | $20.20 | $20.26 (0.3%) | $20.44 | $20.07 | 17.70 K | $628.22 M |
| 03/23/2026 | $20.34 | $20.27 (-0.34%) | $20.54 | $20.26 | 15.20 K | $628.53 M |
| 03/20/2026 | $20.60 | $20.24 (-1.75%) | $20.70 | $20.24 | 19.20 K | $627.60 M |
| 03/19/2026 | $20.66 | $20.67 (0.05%) | $20.82 | $20.63 | 16.10 K | $640.94 M |
| 03/18/2026 | $20.92 | $20.75 (-0.81%) | $20.95 | $20.75 | 12.50 K | $643.42 M |
| 03/17/2026 | $20.92 | $20.92 (0%) | $21.06 | $20.82 | 26.40 K | $648.69 M |
| 03/16/2026 | $20.88 | $20.88 (0%) | $20.89 | $20.77 | 21.40 K | $647.45 M |
| 03/13/2026 | $20.74 | $20.79 (0.24%) | $20.81 | $20.69 | 23.40 K | $644.66 M |
| 03/12/2026 | $20.74 | $20.66 (-0.39%) | $20.87 | $20.64 | 30.00 K | $640.63 M |
| 03/11/2026 | $20.72 | $20.81 (0.43%) | $20.87 | $20.63 | 25.10 K | $645.28 M |
| 03/10/2026 | $20.59 | $20.72 (0.63%) | $20.82 | $20.50 | 33.40 K | $642.49 M |
| 03/09/2026 | $20.70 | $20.61 (-0.43%) | $20.70 | $20.41 | 39.00 K | $639.08 M |
| 03/06/2026 | $20.99 | $20.72 (-1.29%) | $21.01 | $20.71 | 32.70 K | $224.50 M |
| 03/05/2026 | $21.09 | $21.06 (-0.14%) | $21.13 | $21.01 | 8.20 K | $220.47 M |
| 03/04/2026 | $21.20 | $21.10 (-0.47%) | $21.28 | $21.02 | 12.80 K | $220.16 M |
| 03/03/2026 | $21.08 | $21.04 (-0.19%) | $21.08 | $20.91 | 34.20 K | $220.78 M |
| 03/02/2026 | $21.01 | $21.17 (0.76%) | $21.30 | $21.01 | 21.20 K | $219.23 M |
| 02/27/2026 | $21.37 | $21.16 (-0.98%) | $21.43 | $21.03 | 64.40 K | $656.13 M |
| 02/26/2026 | $21.33 | $21.40 (0.33%) | $21.44 | $21.33 | 12.80 K | $663.57 M |
| 02/25/2026 | $21.45 | $21.40 (-0.23%) | $21.45 | $21.35 | 9.80 K | $663.57 M |
| 02/24/2026 | $21.35 | $21.40 (0.23%) | $21.45 | $21.33 | 15.20 K | $663.57 M |
| 02/23/2026 | $21.44 | $21.39 (-0.23%) | $21.50 | $21.32 | 11.30 K | $663.26 M |
| 02/20/2026 | $21.48 | $21.44 (-0.19%) | $21.64 | $21.37 | 12.90 K | $664.81 M |
| 02/19/2026 | $21.56 | $21.50 (-0.28%) | $21.59 | $21.41 | 25.00 K | $666.67 M |
| 02/18/2026 | $21.47 | $21.55 (0.37%) | $21.59 | $21.47 | 27.10 K | $668.22 M |
| 02/17/2026 | $21.41 | $21.59 (0.84%) | $21.59 | $21.35 | 37.80 K | $669.46 M |
| 02/13/2026 | $21.42 | $21.41 (-0.05%) | $21.47 | $21.33 | 40.70 K | $663.88 M |
| 02/12/2026 | $21.45 | $21.38 (-0.33%) | $21.47 | $21.35 | 21.00 K | $662.95 M |
| 02/11/2026 | $21.44 | $21.34 (-0.47%) | $21.44 | $21.34 | 10.10 K | $661.71 M |
| 02/10/2026 | $21.40 | $21.41 (0.05%) | $21.47 | $21.35 | 11.40 K | $663.88 M |
| 02/09/2026 | $21.32 | $21.37 (0.23%) | $21.40 | $21.28 | 18.20 K | $662.64 M |
| 02/06/2026 | $21.45 | $21.45 (0%) | $21.47 | $21.28 | 19.30 K | $665.12 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.
