5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
-2.19%
1 YEAR PERFORMANCE
-2.51%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $20.09 | $20.05 (-0.2%) | $20.18 | $20.01 | 10.10 K | $533.33 M |
| 08/05/2026 | $20.27 | $20.12 (-0.74%) | $20.27 | $20.09 | 11.80 K | $535.19 M |
| 08/04/2026 | $20.26 | $20.21 (-0.25%) | $20.28 | $20.20 | 13.94 K | $537.59 M |
| 08/03/2026 | $20.19 | $20.27 (0.4%) | $20.28 | $20.08 | 16.71 K | $539.18 M |
| 07/31/2026 | $20.29 | $20.17 (-0.59%) | $20.29 | $20.13 | 49.84 K | $536.52 M |
| 07/30/2026 | $20.08 | $20.26 (0.9%) | $20.30 | $20.08 | 14.80 K | $538.92 M |
| 07/29/2026 | $20.16 | $20.11 (-0.25%) | $20.33 | $20.11 | 12.80 K | $534.93 M |
| 07/28/2026 | $20.19 | $20.16 (-0.15%) | $20.19 | $20.11 | 12.03 K | $536.26 M |
| 07/27/2026 | $20.29 | $20.18 (-0.54%) | $20.29 | $20.11 | 10.72 K | $536.79 M |
| 07/24/2026 | $20.15 | $20.15 (0%) | $20.21 | $20.05 | 12.74 K | $540.02 M |
| 07/23/2026 | $20.19 | $20.15 (-0.2%) | $20.25 | $20.05 | 17.50 K | $540.02 M |
| 07/22/2026 | $20.26 | $20.20 (-0.3%) | $20.42 | $20.19 | 12.55 K | $541.36 M |
| 07/21/2026 | $20.50 | $20.32 (-0.88%) | $20.60 | $20.28 | 21.50 K | $544.58 M |
| 07/20/2026 | $20.56 | $20.50 (-0.29%) | $20.66 | $20.50 | 19.63 K | $549.40 M |
| 07/17/2026 | $20.51 | $20.56 (0.24%) | $20.68 | $20.51 | 28.60 K | $551.01 M |
| 07/16/2026 | $20.72 | $20.66 (-0.29%) | $20.72 | $20.45 | 21.00 K | $553.69 M |
| 07/15/2026 | $20.50 | $20.69 (0.93%) | $20.69 | $20.30 | 57.90 K | $554.49 M |
| 07/14/2026 | $20.45 | $20.47 (0.1%) | $20.48 | $20.25 | 21.11 K | $548.60 M |
| 07/13/2026 | $20.00 | $20.36 (1.8%) | $20.37 | $20.00 | 61.14 K | $545.65 M |
| 07/10/2026 | $19.92 | $20.13 (1.05%) | $20.15 | $19.90 | 33.42 K | $539.48 M |
| 07/09/2026 | $19.93 | $19.95 (0.1%) | $19.96 | $19.84 | 39.53 K | $534.66 M |
| 07/08/2026 | $19.98 | $19.91 (-0.35%) | $19.98 | $19.86 | 36.13 K | $533.59 M |
| 07/07/2026 | $20.03 | $19.93 (-0.5%) | $20.03 | $19.90 | 38.00 K | $534.12 M |
| 07/06/2026 | $19.79 | $20.03 (1.21%) | $20.03 | $19.79 | 40.32 K | $536.80 M |
| 07/02/2026 | $19.91 | $19.88 (-0.15%) | $19.95 | $19.85 | 36.70 K | $532.78 M |
| 07/01/2026 | $19.71 | $19.85 (0.71%) | $19.94 | $19.67 | 19.80 K | $531.98 M |
| 06/30/2026 | $19.69 | $19.73 (0.2%) | $19.83 | $19.49 | 100.40 K | $528.76 M |
| 06/29/2026 | $19.72 | $19.62 (-0.51%) | $19.76 | $19.58 | 27.90 K | $525.82 M |
| 06/26/2026 | $20.01 | $19.99 (-0.1%) | $20.08 | $19.92 | 16.53 K | $535.73 M |
| 06/25/2026 | $20.11 | $20.04 (-0.35%) | $20.25 | $20.00 | 55.42 K | $537.07 M |
| 06/24/2026 | $20.21 | $20.08 (-0.64%) | $20.25 | $20.08 | 23.20 K | $538.14 M |
| 06/23/2026 | $20.07 | $20.11 (0.2%) | $20.20 | $20.07 | 34.50 K | $538.95 M |
| 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 |
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.
