5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
+2.46%
3 MONTH PERFORMANCE
+2.71%
6 MONTH PERFORMANCE
-0.70%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+1.61%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.85 | $16.69 (-0.95%) | $16.92 | $16.69 | 12.90 K | $9.58 B |
| 06/18/2026 | $16.92 | $16.85 (-0.41%) | $16.92 | $16.81 | 13.23 K | $9.46 B |
| 06/17/2026 | $16.86 | $16.81 (-0.3%) | $16.93 | $16.78 | 5.53 K | $9.53 B |
| 06/16/2026 | $16.70 | $16.92 (1.32%) | $16.97 | $16.67 | 67.70 K | $9.58 B |
| 06/15/2026 | $16.73 | $16.80 (0.42%) | $16.80 | $16.71 | 5.94 K | $9.46 B |
| 06/12/2026 | $16.85 | $16.69 (-0.95%) | $16.85 | $16.62 | 8.91 K | $9.50 B |
| 06/11/2026 | $16.68 | $16.74 (0.36%) | $16.83 | $16.68 | 6.44 K | $9.23 B |
| 06/10/2026 | $16.62 | $16.66 (0.24%) | $16.75 | $16.49 | 9.21 K | $8.99 B |
| 06/09/2026 | $16.62 | $16.69 (0.42%) | $16.74 | $16.59 | 53.10 K | $9.17 B |
| 06/08/2026 | $16.86 | $16.71 (-0.89%) | $16.90 | $16.55 | 29.80 K | $9.02 B |
| 06/05/2026 | $16.89 | $16.86 (-0.18%) | $16.95 | $16.77 | 5.90 K | $9.03 B |
| 06/04/2026 | $17.05 | $16.93 (-0.7%) | $17.09 | $16.88 | 12.80 K | $8.97 B |
| 06/03/2026 | $16.81 | $16.97 (0.95%) | $17.03 | $16.70 | 56.60 K | $8.35 B |
| 06/02/2026 | $16.80 | $16.91 (0.65%) | $17.04 | $16.80 | 77.72 K | $8.32 B |
| 06/01/2026 | $16.76 | $16.94 (1.07%) | $16.96 | $16.76 | 50.21 K | $8.11 B |
| 05/29/2026 | $16.76 | $16.81 (0.3%) | $16.81 | $16.73 | 61.14 K | $8.12 B |
| 05/28/2026 | $16.69 | $16.76 (0.42%) | $16.80 | $16.69 | 6.30 K | $8.12 B |
| 05/27/2026 | $16.73 | $16.69 (-0.24%) | $16.78 | $16.68 | 4.14 K | $8.25 B |
| 05/26/2026 | $16.78 | $16.79 (0.06%) | $16.81 | $16.67 | 8.70 K | $8.27 B |
| 05/22/2026 | $16.96 | $16.66 (-1.77%) | $16.96 | $16.66 | 4.10 K | $8.09 B |
| 05/21/2026 | $16.79 | $16.74 (-0.3%) | $17.06 | $16.74 | 9.00 K | $8.11 B |
| 05/20/2026 | $16.86 | $16.91 (0.3%) | $16.95 | $16.70 | 9.34 K | $8.08 B |
| 05/19/2026 | $16.93 | $16.72 (-1.24%) | $16.93 | $16.71 | 36.02 K | $7.90 B |
| 05/18/2026 | $16.83 | $16.95 (0.71%) | $16.96 | $16.80 | 7.70 K | $7.96 B |
| 05/15/2026 | $16.95 | $16.88 (-0.41%) | $16.95 | $16.81 | 18.60 K | $7.88 B |
| 05/14/2026 | $17.05 | $17.03 (-0.12%) | $17.05 | $16.87 | 12.00 K | $8.10 B |
| 05/13/2026 | $16.87 | $16.97 (0.59%) | $16.97 | $16.87 | 8.50 K | $8.13 B |
| 05/12/2026 | $16.95 | $16.88 (-0.41%) | $16.97 | $16.87 | 17.90 K | $8.08 B |
| 05/11/2026 | $16.85 | $16.95 (0.59%) | $17.04 | $16.85 | 13.90 K | $8.07 B |
| 05/08/2026 | $16.92 | $16.90 (-0.12%) | $16.92 | $16.74 | 8.70 K | $8.12 B |
| 05/07/2026 | $16.77 | $16.85 (0.48%) | $16.85 | $16.73 | 7.60 K | $7.98 B |
| 05/06/2026 | $16.72 | $16.79 (0.42%) | $16.84 | $16.72 | 7.80 K | $8.20 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 | 18.61 K | $7.97 B |
| 05/01/2026 | $16.54 | $16.82 (1.69%) | $16.99 | $16.54 | 41.04 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 | $7.81 B |
| 04/24/2026 | $16.75 | $16.69 (-0.36%) | $16.80 | $16.56 | 8.40 K | $7.70 B |
| 04/23/2026 | $16.75 | $16.75 (0%) | $16.77 | $16.62 | 16.60 K | $7.62 B |
| 04/22/2026 | $16.66 | $16.67 (0.06%) | $16.76 | $16.61 | 18.20 K | $8.07 B |
| 04/21/2026 | $16.72 | $16.67 (-0.3%) | $16.78 | $16.67 | 7.10 K | $8.06 B |
| 04/20/2026 | $16.90 | $16.81 (-0.53%) | $16.92 | $16.74 | 10.80 K | $8.07 B |
| 04/17/2026 | $16.79 | $16.80 (0.06%) | $16.92 | $16.78 | 5.10 K | $7.91 B |
| 04/16/2026 | $16.93 | $16.74 (-1.12%) | $16.93 | $16.67 | 13.10 K | $8.02 B |
| 04/15/2026 | $16.76 | $16.84 (0.48%) | $16.85 | $16.64 | 7.20 K | $8.07 B |
| 04/14/2026 | $16.55 | $16.69 (0.85%) | $16.74 | $16.55 | 9.92 K | $8.13 B |
| 04/13/2026 | $16.48 | $16.61 (0.79%) | $16.62 | $16.36 | 10.75 K | $7.80 B |
| 04/10/2026 | $16.41 | $16.47 (0.37%) | $16.51 | $16.13 | 15.61 K | $7.65 B |
| 04/09/2026 | $16.41 | $16.41 (0%) | $16.43 | $16.23 | 7.70 K | $7.67 B |
| 04/08/2026 | $16.28 | $16.30 (0.12%) | $16.91 | $16.28 | 17.40 K | $7.68 B |
| 04/07/2026 | $16.20 | $16.13 (-0.43%) | $16.20 | $16.02 | 8.20 K | $7.24 B |
| 04/06/2026 | $16.15 | $16.11 (-0.25%) | $16.22 | $15.98 | 14.30 K | $7.16 B |
| 04/02/2026 | $15.97 | $16.14 (1.06%) | $16.16 | $15.95 | 11.80 K | $7.12 B |
| 04/01/2026 | $16.10 | $16.07 (-0.19%) | $16.25 | $15.81 | 15.60 K | $7.33 B |
| 03/31/2026 | $16.30 | $16.07 (-1.41%) | $16.30 | $15.90 | 60.40 K | $7.42 B |
| 03/30/2026 | $16.39 | $16.20 (-1.16%) | $16.42 | $16.15 | 11.50 K | $7.23 B |
| 03/27/2026 | $16.42 | $16.18 (-1.46%) | $16.42 | $16.13 | 10.20 K | $7.21 B |
| 03/26/2026 | $16.58 | $16.74 (0.97%) | $16.75 | $16.47 | 16.50 K | $7.41 B |
| 03/25/2026 | $16.56 | $16.67 (0.66%) | $16.77 | $16.44 | 17.90 K | $7.52 B |
| 03/24/2026 | $16.55 | $16.54 (-0.06%) | $16.70 | $16.50 | 7.10 K | $7.38 B |
| 03/23/2026 | $16.59 | $16.62 (0.18%) | $16.69 | $16.56 | 15.80 K | $7.38 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.
