5 DAY PERFORMANCE
+3.61%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
+2.99%
1 YEAR PERFORMANCE
-5.77%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $21.82 | $22.02 (0.92%) | $22.04 | $21.68 | 29,845 | $4.95 B |
| 03/12/2025 | $21.67 | $21.78 (0.51%) | $21.80 | $21.58 | 15,004 | $5.03 B |
| 03/11/2025 | $21.70 | $21.57 (-0.6%) | $22.08 | $21.57 | 22,117 | $4.98 B |
| 03/10/2025 | $21.91 | $21.70 (-0.96%) | $22.07 | $21.69 | 13,532 | $4.81 B |
| 03/07/2025 | $22.05 | $21.91 (-0.63%) | $22.12 | $21.77 | 30,700 | $4.96 B |
| 03/06/2025 | $22.19 | $22.02 (-0.77%) | $22.25 | $22.01 | 16,412 | $5.03 B |
| 03/05/2025 | $22.30 | $22.16 (-0.63%) | $22.37 | $22.10 | 25,100 | $5.15 B |
| 03/04/2025 | $22.66 | $22.30 (-1.59%) | $22.66 | $22.29 | 31,622 | $5.01 B |
| 03/03/2025 | $22.76 | $22.57 (-0.83%) | $22.90 | $22.57 | 15,400 | $5.20 B |
| 02/28/2025 | $22.80 | $22.70 (-0.44%) | $22.89 | $22.69 | 20,224 | $5.31 B |
| 02/27/2025 | $22.70 | $22.76 (0.26%) | $22.79 | $22.61 | 20,811 | $5.20 B |
| 02/26/2025 | $22.85 | $22.70 (-0.66%) | $22.90 | $22.70 | 23,930 | $5.20 B |
| 02/25/2025 | $22.75 | $22.78 (0.13%) | $22.96 | $22.75 | 14,000 | $5.15 B |
| 02/24/2025 | $22.83 | $22.68 (-0.66%) | $22.88 | $22.67 | 10,500 | $5.16 B |
| 02/21/2025 | $22.99 | $22.68 (-1.35%) | $22.99 | $22.68 | 11,000 | $5.17 B |
| 02/20/2025 | $22.90 | $22.92 (0.09%) | $23.01 | $22.86 | 27,329 | $5.23 B |
| 02/19/2025 | $22.99 | $22.86 (-0.57%) | $23.21 | $22.86 | 16,117 | $5.27 B |
| 02/18/2025 | $23.27 | $23.05 (-0.95%) | $23.31 | $23.02 | 11,000 | $5.33 B |
| 02/14/2025 | $23.16 | $23.20 (0.17%) | $23.31 | $23.11 | 22,928 | $5.29 B |
| 02/13/2025 | $23.16 | $23.09 (-0.3%) | $23.16 | $22.96 | 16,322 | $5.24 B |
| 02/12/2025 | $22.91 | $23.02 (0.48%) | $23.07 | $22.82 | 14,108 | $5.19 B |
| 02/11/2025 | $23.24 | $23.16 (-0.34%) | $23.24 | $23.16 | 8,200 | $5.38 B |
| 02/10/2025 | $23.25 | $23.24 (-0.04%) | $23.34 | $23.11 | 7,715 | $5.29 B |
| 02/07/2025 | $23.23 | $23.17 (-0.26%) | $23.24 | $23.10 | 5,221 | $5.38 B |
| 02/06/2025 | $23.40 | $23.30 (-0.43%) | $23.44 | $23.20 | 16,342 | $5.50 B |
| 02/05/2025 | $23.36 | $23.31 (-0.21%) | $23.42 | $23.25 | 17,800 | $5.49 B |
| 02/04/2025 | $23.13 | $23.16 (0.13%) | $23.45 | $23.00 | 11,200 | $5.47 B |
| 02/03/2025 | $23.33 | $23.07 (-1.11%) | $23.34 | $22.98 | 10,300 | $5.53 B |
| 01/31/2025 | $23.47 | $23.17 (-1.28%) | $23.47 | $23.14 | 15,200 | $5.66 B |
| 01/30/2025 | $23.27 | $23.42 (0.64%) | $23.52 | $23.18 | 21,200 | $5.71 B |
| 01/29/2025 | $23.27 | $23.15 (-0.52%) | $23.53 | $23.02 | 16,713 | $5.65 B |
| 01/28/2025 | $23.34 | $23.36 (0.09%) | $23.54 | $23.21 | 11,100 | $5.70 B |
| 01/27/2025 | $23.13 | $23.49 (1.56%) | $23.49 | $23.06 | 28,300 | $5.59 B |
| 01/24/2025 | $23.03 | $23.15 (0.52%) | $23.26 | $22.86 | 13,205 | $5.62 B |
| 01/23/2025 | $23.02 | $22.87 (-0.65%) | $23.25 | $22.82 | 28,100 | $5.60 B |
| 01/22/2025 | $23.11 | $23.13 (0.09%) | $23.26 | $22.96 | 13,900 | $5.63 B |
| 01/21/2025 | $22.88 | $23.12 (1.05%) | $23.23 | $22.88 | 32,900 | $5.68 B |
| 01/17/2025 | $22.85 | $22.84 (-0.04%) | $22.90 | $22.60 | 10,833 | $5.63 B |
| 01/16/2025 | $22.44 | $22.73 (1.29%) | $22.94 | $22.35 | 27,731 | $5.59 B |
| 01/15/2025 | $22.20 | $22.51 (1.4%) | $22.61 | $22.20 | 23,400 | $5.63 B |
| 01/14/2025 | $21.86 | $21.97 (0.5%) | $22.01 | $21.86 | 9,900 | $5.48 B |
| 01/13/2025 | $22.20 | $21.90 (-1.35%) | $22.23 | $21.76 | 53,200 | $5.37 B |
| 01/10/2025 | $22.28 | $22.20 (-0.36%) | $22.36 | $22.11 | 30,235 | $5.32 B |
| 01/08/2025 | $22.38 | $22.41 (0.13%) | $22.50 | $22.27 | 16,846 | $5.44 B |
| 01/07/2025 | $22.69 | $22.50 (-0.84%) | $22.69 | $22.24 | 33,026 | $5.43 B |
| 01/06/2025 | $22.75 | $22.70 (-0.22%) | $22.77 | $22.63 | 18,604 | $5.54 B |
| 01/03/2025 | $22.54 | $22.68 (0.62%) | $22.83 | $22.54 | 18,601 | $5.68 B |
| 01/02/2025 | $22.17 | $22.35 (0.81%) | $22.59 | $22.05 | 14,606 | $5.63 B |
| 12/31/2024 | $21.90 | $22.04 (0.64%) | $22.21 | $21.84 | 115,943 | $5.57 B |
| 12/30/2024 | $21.79 | $21.94 (0.69%) | $21.97 | $21.75 | 33,600 | $5.58 B |
| 12/27/2024 | $21.80 | $21.77 (-0.14%) | $21.95 | $21.75 | 47,000 | $5.65 B |
| 12/26/2024 | $22.25 | $22.19 (-0.27%) | $22.30 | $22.06 | 39,500 | $5.70 B |
| 12/24/2024 | $22.42 | $22.25 (-0.76%) | $22.42 | $22.19 | 26,000 | $5.64 B |
| 12/23/2024 | $22.42 | $22.40 (-0.09%) | $22.48 | $22.35 | 22,716 | $5.56 B |
| 12/20/2024 | $22.25 | $22.42 (0.76%) | $22.53 | $22.25 | 22,409 | $5.49 B |
| 12/19/2024 | $22.36 | $22.32 (-0.18%) | $22.40 | $22.18 | 56,500 | $5.40 B |
| 12/18/2024 | $22.55 | $22.40 (-0.67%) | $22.69 | $22.36 | 71,000 | $5.37 B |
| 12/17/2024 | $22.55 | $22.47 (-0.35%) | $22.56 | $22.28 | 27,414 | $5.62 B |
| 12/16/2024 | $22.48 | $22.51 (0.13%) | $22.77 | $22.34 | 37,111 | $5.67 B |
| 12/13/2024 | $22.89 | $22.45 (-1.92%) | $23.05 | $22.42 | 50,832 | $5.62 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.
