5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+5.96%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+0.41%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.72 | $16.79 (0.42%) | $16.84 | $16.72 | 7.19 K | $8.16 B |
| 05/05/2026 | $16.78 | $16.72 (-0.36%) | $16.78 | $16.66 | 10.00 K | $8.14 B |
| 05/04/2026 | $16.70 | $16.78 (0.48%) | $16.81 | $16.63 | 18.60 K | $7.97 B |
| 05/01/2026 | $16.54 | $16.82 (1.69%) | $16.99 | $16.54 | 41.00 K | $7.80 B |
| 04/30/2026 | $16.55 | $16.53 (-0.12%) | $16.55 | $16.42 | 12.20 K | $7.90 B |
| 04/29/2026 | $16.66 | $16.44 (-1.32%) | $16.74 | $16.42 | 10.20 K | $7.75 B |
| 04/28/2026 | $16.85 | $16.59 (-1.54%) | $16.85 | $16.56 | 15.10 K | $7.84 B |
| 04/27/2026 | $16.82 | $16.81 (-0.06%) | $16.94 | $16.69 | 26.50 K | $8.08 B |
| 04/24/2026 | $16.75 | $16.69 (-0.36%) | $16.80 | $16.56 | 8.40 K | $7.96 B |
| 04/23/2026 | $16.75 | $16.75 (0%) | $16.77 | $16.62 | 16.60 K | $7.88 B |
| 04/22/2026 | $16.66 | $16.67 (0.06%) | $16.76 | $16.61 | 18.20 K | $8.35 B |
| 04/21/2026 | $16.72 | $16.67 (-0.3%) | $16.78 | $16.67 | 7.10 K | $8.34 B |
| 04/20/2026 | $16.90 | $16.81 (-0.53%) | $16.92 | $16.74 | 10.80 K | $8.34 B |
| 04/17/2026 | $16.79 | $16.80 (0.06%) | $16.92 | $16.78 | 5.10 K | $8.17 B |
| 04/16/2026 | $16.93 | $16.74 (-1.12%) | $16.93 | $16.67 | 13.10 K | $8.29 B |
| 04/15/2026 | $16.76 | $16.84 (0.48%) | $16.85 | $16.64 | 7.20 K | $8.34 B |
| 04/14/2026 | $16.55 | $16.69 (0.85%) | $16.74 | $16.55 | 9.92 K | $8.40 B |
| 04/13/2026 | $16.48 | $16.61 (0.79%) | $16.62 | $16.36 | 10.75 K | $8.06 B |
| 04/10/2026 | $16.41 | $16.47 (0.37%) | $16.51 | $16.13 | 15.61 K | $7.90 B |
| 04/09/2026 | $16.41 | $16.41 (0%) | $16.43 | $16.23 | 7.70 K | $7.93 B |
| 04/08/2026 | $16.28 | $16.30 (0.12%) | $16.91 | $16.28 | 17.40 K | $7.94 B |
| 04/07/2026 | $16.20 | $16.13 (-0.43%) | $16.20 | $16.02 | 8.20 K | $7.49 B |
| 04/06/2026 | $16.15 | $16.11 (-0.25%) | $16.22 | $15.98 | 14.30 K | $7.40 B |
| 04/02/2026 | $15.97 | $16.14 (1.06%) | $16.16 | $15.95 | 11.80 K | $7.35 B |
| 04/01/2026 | $16.10 | $16.07 (-0.19%) | $16.25 | $15.81 | 15.60 K | $7.58 B |
| 03/31/2026 | $16.30 | $16.07 (-1.41%) | $16.30 | $15.90 | 60.40 K | $7.66 B |
| 03/30/2026 | $16.39 | $16.20 (-1.16%) | $16.42 | $16.15 | 11.50 K | $7.48 B |
| 03/27/2026 | $16.42 | $16.18 (-1.46%) | $16.42 | $16.13 | 10.20 K | $7.45 B |
| 03/26/2026 | $16.58 | $16.74 (0.97%) | $16.75 | $16.47 | 16.50 K | $7.65 B |
| 03/25/2026 | $16.56 | $16.67 (0.66%) | $16.77 | $16.44 | 17.90 K | $7.77 B |
| 03/24/2026 | $16.55 | $16.54 (-0.06%) | $16.70 | $16.50 | 7.10 K | $7.63 B |
| 03/23/2026 | $16.59 | $16.62 (0.18%) | $16.69 | $16.56 | 15.80 K | $7.63 B |
| 03/20/2026 | $16.76 | $16.61 (-0.89%) | $16.92 | $16.56 | 10.40 K | $7.71 B |
| 03/19/2026 | $16.80 | $16.76 (-0.24%) | $16.80 | $16.70 | 5.70 K | $7.72 B |
| 03/18/2026 | $16.84 | $16.80 (-0.24%) | $16.86 | $16.79 | 25.00 K | $7.64 B |
| 03/17/2026 | $16.94 | $16.88 (-0.35%) | $17.16 | $16.86 | 9.70 K | $7.72 B |
| 03/16/2026 | $16.90 | $16.90 (0%) | $16.99 | $16.86 | 11.10 K | $7.56 B |
| 03/13/2026 | $17.18 | $16.96 (-1.28%) | $17.18 | $16.83 | 16.90 K | $7.53 B |
| 03/12/2026 | $17.03 | $17.02 (-0.06%) | $17.11 | $16.95 | 18.30 K | $7.49 B |
| 03/11/2026 | $17.07 | $17.07 (0%) | $17.11 | $16.99 | 18.20 K | $7.81 B |
| 03/10/2026 | $17.02 | $17.14 (0.71%) | $17.30 | $17.01 | 15.80 K | $7.78 B |
| 03/09/2026 | $17.28 | $17.10 (-1.04%) | $17.34 | $16.82 | 26.50 K | $7.80 B |
| 03/06/2026 | $17.41 | $17.33 (-0.46%) | $17.50 | $17.31 | 11.50 K | $7.92 B |
| 03/05/2026 | $17.48 | $17.53 (0.29%) | $17.54 | $17.43 | 7.90 K | $8.29 B |
| 03/04/2026 | $17.62 | $17.58 (-0.23%) | $17.65 | $17.45 | 9.40 K | $8.40 B |
| 03/03/2026 | $17.54 | $17.52 (-0.11%) | $17.63 | $17.40 | 5.00 K | $8.60 B |
| 03/02/2026 | $17.53 | $17.60 (0.4%) | $17.74 | $17.44 | 13.60 K | $8.67 B |
| 02/27/2026 | $17.79 | $17.55 (-1.35%) | $17.79 | $17.43 | 67.20 K | $8.48 B |
| 02/26/2026 | $17.82 | $17.82 (0%) | $17.84 | $17.71 | 7.10 K | $8.67 B |
| 02/25/2026 | $17.74 | $17.79 (0.28%) | $17.82 | $17.68 | 6.70 K | $8.66 B |
| 02/24/2026 | $17.75 | $17.67 (-0.45%) | $17.75 | $17.64 | 7.70 K | $8.37 B |
| 02/23/2026 | $17.65 | $17.75 (0.57%) | $17.80 | $17.58 | 19.10 K | $8.07 B |
| 02/20/2026 | $17.79 | $17.75 (-0.22%) | $17.85 | $17.60 | 13.90 K | $7.97 B |
| 02/19/2026 | $17.74 | $17.84 (0.56%) | $17.89 | $17.68 | 8.00 K | $8.93 B |
| 02/18/2026 | $17.75 | $17.88 (0.73%) | $17.92 | $17.75 | 9.70 K | $9.16 B |
| 02/17/2026 | $17.77 | $17.80 (0.17%) | $17.86 | $17.62 | 14.70 K | $8.95 B |
| 02/13/2026 | $17.64 | $17.69 (0.28%) | $17.77 | $17.55 | 12.40 K | $9.14 B |
| 02/12/2026 | $17.68 | $17.67 (-0.06%) | $17.75 | $17.56 | 12.80 K | $9.11 B |
| 02/11/2026 | $17.70 | $17.61 (-0.51%) | $17.70 | $17.56 | 7.60 K | $8.53 B |
| 02/10/2026 | $17.53 | $17.56 (0.17%) | $17.65 | $17.53 | 13.40 K | $8.42 B |
| 02/09/2026 | $17.57 | $17.55 (-0.11%) | $17.61 | $17.51 | 13.40 K | $8.44 B |
| 02/06/2026 | $17.57 | $17.51 (-0.34%) | $17.60 | $17.51 | 7.50 K | $8.77 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.
