5 DAY PERFORMANCE
+2.90%
1 MONTH PERFORMANCE
-0.63%
3 MONTH PERFORMANCE
+0.11%
6 MONTH PERFORMANCE
-7.57%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
-5.00%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.13 | $18.09 (-0.2%) | $18.16 | $17.94 | 6,102 | $4.95 B |
| 03/12/2025 | $18.02 | $18.04 (0.11%) | $18.13 | $17.90 | 14,571 | $5.03 B |
| 03/11/2025 | $18.23 | $18.01 (-1.21%) | $18.30 | $17.91 | 21,000 | $4.98 B |
| 03/10/2025 | $18.17 | $18.15 (-0.11%) | $18.28 | $18.01 | 7,940 | $4.81 B |
| 03/07/2025 | $18.54 | $18.27 (-1.46%) | $18.54 | $18.18 | 12,620 | $4.96 B |
| 03/06/2025 | $18.51 | $18.45 (-0.32%) | $18.56 | $18.35 | 12,200 | $5.03 B |
| 03/05/2025 | $18.45 | $18.56 (0.6%) | $18.70 | $18.40 | 8,112 | $5.15 B |
| 03/04/2025 | $18.77 | $18.47 (-1.6%) | $18.77 | $18.37 | 21,815 | $5.01 B |
| 03/03/2025 | $18.77 | $18.77 (0%) | $18.84 | $18.50 | 18,600 | $5.20 B |
| 02/28/2025 | $18.64 | $18.66 (0.11%) | $18.77 | $18.49 | 13,100 | $5.31 B |
| 02/27/2025 | $18.48 | $18.59 (0.6%) | $18.63 | $18.46 | 15,600 | $5.20 B |
| 02/26/2025 | $18.59 | $18.52 (-0.38%) | $18.84 | $18.52 | 11,600 | $5.20 B |
| 02/25/2025 | $18.52 | $18.63 (0.59%) | $18.78 | $18.45 | 12,200 | $5.15 B |
| 02/24/2025 | $18.49 | $18.44 (-0.27%) | $18.68 | $18.39 | 19,741 | $5.16 B |
| 02/21/2025 | $18.57 | $18.43 (-0.75%) | $18.71 | $18.43 | 10,728 | $5.17 B |
| 02/20/2025 | $18.47 | $18.57 (0.54%) | $18.76 | $18.42 | 21,400 | $5.23 B |
| 02/19/2025 | $18.47 | $18.46 (-0.05%) | $18.85 | $18.40 | 15,600 | $5.27 B |
| 02/18/2025 | $18.76 | $18.58 (-0.96%) | $18.93 | $18.55 | 17,641 | $5.33 B |
| 02/14/2025 | $18.95 | $18.81 (-0.74%) | $19.11 | $18.81 | 13,435 | $5.29 B |
| 02/13/2025 | $18.74 | $18.92 (0.96%) | $19.04 | $18.74 | 14,015 | $5.24 B |
| 02/12/2025 | $18.51 | $18.79 (1.51%) | $18.85 | $18.44 | 15,200 | $5.19 B |
| 02/11/2025 | $18.94 | $18.78 (-0.84%) | $18.96 | $18.77 | 5,512 | $5.38 B |
| 02/10/2025 | $18.87 | $18.92 (0.26%) | $18.97 | $18.73 | 6,100 | $5.29 B |
| 02/07/2025 | $18.82 | $18.71 (-0.58%) | $18.85 | $18.65 | 6,700 | $5.38 B |
| 02/06/2025 | $18.99 | $18.87 (-0.63%) | $19.02 | $18.87 | 8,400 | $5.50 B |
| 02/05/2025 | $18.75 | $19.01 (1.39%) | $19.01 | $18.60 | 7,200 | $5.49 B |
| 02/04/2025 | $18.64 | $18.67 (0.16%) | $18.80 | $18.42 | 10,530 | $5.47 B |
| 02/03/2025 | $18.63 | $18.59 (-0.21%) | $18.63 | $18.28 | 8,814 | $5.53 B |
| 01/31/2025 | $18.94 | $18.66 (-1.48%) | $19.07 | $18.66 | 19,100 | $5.66 B |
| 01/30/2025 | $18.82 | $18.83 (0.05%) | $18.98 | $18.66 | 8,900 | $5.71 B |
| 01/29/2025 | $19.07 | $18.64 (-2.25%) | $19.09 | $18.64 | 21,307 | $5.65 B |
| 01/28/2025 | $19.12 | $18.95 (-0.89%) | $19.12 | $18.78 | 8,000 | $5.70 B |
| 01/27/2025 | $18.65 | $19.13 (2.57%) | $19.13 | $18.65 | 23,900 | $5.59 B |
| 01/24/2025 | $18.56 | $18.68 (0.65%) | $18.85 | $18.56 | 14,900 | $5.62 B |
| 01/23/2025 | $18.67 | $18.56 (-0.59%) | $18.79 | $18.52 | 17,000 | $5.60 B |
| 01/22/2025 | $18.86 | $18.75 (-0.58%) | $18.86 | $18.68 | 9,831 | $5.63 B |
| 01/21/2025 | $18.58 | $18.86 (1.51%) | $18.88 | $18.34 | 32,820 | $5.68 B |
| 01/17/2025 | $18.58 | $18.43 (-0.81%) | $18.71 | $18.21 | 8,907 | $5.63 B |
| 01/16/2025 | $18.20 | $18.39 (1.04%) | $18.69 | $18.20 | 15,700 | $5.59 B |
| 01/15/2025 | $18.17 | $18.24 (0.39%) | $18.45 | $18.03 | 29,500 | $5.63 B |
| 01/14/2025 | $17.73 | $17.84 (0.62%) | $18.01 | $17.62 | 26,200 | $5.48 B |
| 01/13/2025 | $17.89 | $17.73 (-0.89%) | $17.98 | $17.38 | 103,900 | $5.37 B |
| 01/10/2025 | $18.07 | $17.91 (-0.89%) | $18.16 | $17.78 | 50,742 | $5.32 B |
| 01/08/2025 | $18.32 | $18.20 (-0.66%) | $18.42 | $18.13 | 23,900 | $5.44 B |
| 01/07/2025 | $18.80 | $18.32 (-2.55%) | $18.80 | $18.15 | 28,021 | $5.43 B |
| 01/06/2025 | $18.88 | $18.80 (-0.42%) | $18.92 | $18.62 | 12,300 | $5.54 B |
| 01/03/2025 | $18.80 | $18.83 (0.16%) | $18.93 | $18.60 | 12,900 | $5.68 B |
| 01/02/2025 | $18.20 | $18.75 (3.02%) | $18.75 | $18.14 | 16,330 | $5.63 B |
| 12/31/2024 | $18.01 | $18.18 (0.94%) | $18.33 | $17.82 | 318,215 | $5.57 B |
| 12/30/2024 | $17.83 | $18.04 (1.18%) | $18.04 | $17.83 | 119,908 | $5.58 B |
| 12/27/2024 | $17.94 | $17.79 (-0.84%) | $18.00 | $17.68 | 59,900 | $5.65 B |
| 12/26/2024 | $18.27 | $18.26 (-0.05%) | $18.47 | $18.14 | 56,433 | $5.70 B |
| 12/24/2024 | $18.72 | $18.31 (-2.19%) | $18.72 | $18.31 | 21,000 | $5.64 B |
| 12/23/2024 | $18.91 | $18.69 (-1.16%) | $18.91 | $18.66 | 15,511 | $5.56 B |
| 12/20/2024 | $18.92 | $18.84 (-0.42%) | $18.97 | $18.65 | 28,332 | $5.49 B |
| 12/19/2024 | $18.70 | $18.78 (0.43%) | $18.94 | $18.45 | 45,600 | $5.40 B |
| 12/18/2024 | $18.94 | $18.75 (-1%) | $19.15 | $18.56 | 78,835 | $5.37 B |
| 12/17/2024 | $18.86 | $18.94 (0.42%) | $19.03 | $18.50 | 39,600 | $5.62 B |
| 12/16/2024 | $18.81 | $18.80 (-0.05%) | $19.06 | $18.42 | 67,700 | $5.67 B |
| 12/13/2024 | $19.20 | $18.78 (-2.19%) | $19.20 | $18.74 | 19,946 | $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.
