5 DAY PERFORMANCE
+11.71%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+2.40%
6 MONTH PERFORMANCE
+2.09%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-2.18%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.46 | $15.38 (-0.52%) | $15.75 | $15.20 | 34.39 K | |
| 11/04/2026 | $15.28 | $15.55 (1.77%) | $15.55 | $15.25 | 21.41 K | $9.62 B |
| 11/03/2026 | $15.21 | $15.28 (0.46%) | $15.42 | $15.17 | 27.30 K | $9.75 B |
| 11/02/2026 | $15.42 | $15.31 (-0.71%) | $15.43 | $15.13 | 22.42 K | $9.78 B |
| 10/30/2026 | $15.11 | $15.28 (1.13%) | $15.59 | $15.11 | 24.91 K | $10.07 B |
| 10/29/2026 | $15.19 | $15.23 (0.26%) | $15.37 | $15.18 | 113.52 K | $10.53 B |
| 10/28/2026 | $15.38 | $15.28 (-0.65%) | $15.41 | $15.21 | 13.90 K | $10.38 B |
| 10/27/2026 | $15.34 | $15.30 (-0.26%) | $15.47 | $15.30 | 11.52 K | $10.35 B |
| 10/26/2026 | $15.21 | $15.41 (1.31%) | $15.44 | $15.21 | 131.60 K | $10.32 B |
| 10/23/2026 | $15.17 | $15.31 (0.92%) | $15.49 | $15.16 | 9.00 K | $10.12 B |
| 10/22/2026 | $15.16 | $15.27 (0.73%) | $15.35 | $15.16 | 15.10 K | $10.44 B |
| 10/21/2026 | $15.20 | $15.24 (0.26%) | $15.51 | $15.16 | 25.30 K | $10.39 B |
| 10/20/2026 | $15.30 | $15.25 (-0.33%) | $15.37 | $15.15 | 20.41 K | $10.26 B |
| 10/19/2026 | $15.29 | $15.22 (-0.46%) | $15.60 | $15.22 | 22.51 K | $10.17 B |
| 10/16/2026 | $15.23 | $15.31 (0.53%) | $15.53 | $15.19 | 39.00 K | $10.13 B |
| 10/15/2026 | $15.40 | $15.28 (-0.78%) | $15.63 | $15.28 | 30.00 K | $10.11 B |
| 10/14/2026 | $15.50 | $15.22 (-1.81%) | $15.50 | $15.21 | 54.31 K | $9.83 B |
| 10/13/2026 | $15.46 | $15.59 (0.84%) | $15.65 | $15.46 | 14.90 K | $10.01 B |
| 10/12/2026 | $15.50 | $15.52 (0.13%) | $15.62 | $15.35 | 18.80 K | $10.08 B |
| 10/09/2026 | $15.60 | $15.52 (-0.51%) | $15.60 | $15.31 | 22.33 K | $10.22 B |
| 10/08/2026 | $15.38 | $15.48 (0.65%) | $15.60 | $15.21 | 32.25 K | $10.22 B |
| 10/07/2026 | $15.72 | $15.49 (-1.46%) | $15.72 | $15.49 | 13.80 K | $9.96 B |
| 10/06/2026 | $15.96 | $15.71 (-1.57%) | $15.96 | $15.63 | 14.92 K | $10.02 B |
| 10/05/2026 | $15.73 | $15.91 (1.14%) | $15.93 | $15.67 | 21.70 K | $10.05 B |
| 10/02/2026 | $15.93 | $15.75 (-1.13%) | $15.99 | $15.73 | 12.70 K | $9.81 B |
| 10/01/2026 | $15.99 | $15.87 (-0.75%) | $15.99 | $15.73 | 24.82 K | $9.82 B |
| 09/30/2026 | $15.86 | $15.99 (0.82%) | $16.09 | $15.73 | 32.10 K | $9.65 B |
| 09/29/2026 | $16.10 | $15.91 (-1.18%) | $16.10 | $15.90 | 22.80 K | $9.78 B |
| 09/28/2026 | $16.34 | $16.30 (-0.24%) | $16.34 | $16.07 | 21.50 K | $9.72 B |
| 09/25/2026 | $16.27 | $16.34 (0.43%) | $16.34 | $16.09 | 14.00 K | $9.87 B |
| 09/24/2026 | $16.02 | $16.23 (1.31%) | $16.35 | $16.02 | 15.50 K | $9.79 B |
| 09/23/2026 | $16.11 | $16.12 (0.06%) | $16.12 | $16.00 | 24.40 K | $9.67 B |
| 09/22/2026 | $16.23 | $16.17 (-0.37%) | $16.23 | $16.05 | 7.41 K | $9.51 B |
| 09/21/2026 | $16.23 | $16.16 (-0.43%) | $16.24 | $16.00 | 46.70 K | $9.63 B |
| 09/18/2026 | $16.03 | $16.15 (0.75%) | $16.23 | $16.00 | 16.82 K | $9.39 B |
| 09/17/2026 | $16.19 | $16.12 (-0.43%) | $16.21 | $16.09 | 37.22 K | $9.30 B |
| 09/16/2026 | $16.10 | $16.16 (0.37%) | $16.16 | $15.99 | 43.30 K | $9.05 B |
| 09/15/2026 | $15.99 | $15.99 (0%) | $16.05 | $15.83 | 46.70 K | $9.19 B |
| 09/14/2026 | $16.15 | $16.06 (-0.56%) | $16.19 | $16.06 | 13.91 K | $9.24 B |
| 09/11/2026 | $16.04 | $16.15 (0.69%) | $16.24 | $15.97 | 9.60 K | $9.39 B |
| 09/10/2026 | $16.15 | $16.04 (-0.68%) | $16.18 | $16.04 | 52.02 K | $9.36 B |
| 09/09/2026 | $16.23 | $16.16 (-0.43%) | $16.24 | $16.16 | 14.65 K | $9.39 B |
| 09/08/2026 | $16.25 | $16.25 (0%) | $16.28 | $16.16 | 37.00 K | $9.51 B |
| 09/04/2026 | $16.25 | $16.25 (0%) | $16.25 | $16.06 | 30.61 K | $9.77 B |
| 09/03/2026 | $15.92 | $16.15 (1.44%) | $16.21 | $15.92 | 37.20 K | $9.67 B |
| 09/02/2026 | $15.92 | $15.87 (-0.31%) | $16.08 | $15.86 | 18.90 K | $9.41 B |
| 09/01/2026 | $15.95 | $15.91 (-0.25%) | $16.08 | $15.91 | 17.70 K | $9.52 B |
| 08/31/2026 | $16.10 | $16.00 (-0.62%) | $16.18 | $15.99 | 20.40 K | $9.72 B |
| 08/28/2026 | $16.18 | $16.09 (-0.56%) | $16.25 | $16.08 | 17.00 K | $9.79 B |
| 08/27/2026 | $16.11 | $16.11 (0%) | $16.25 | $16.11 | 12.20 K | $9.78 B |
| 08/26/2026 | $16.17 | $16.13 (-0.25%) | $16.20 | $16.10 | 18.33 K | $9.78 B |
| 08/25/2026 | $16.25 | $16.17 (-0.49%) | $16.25 | $16.17 | 43.40 K | $9.64 B |
| 08/24/2026 | $16.19 | $16.17 (-0.12%) | $16.25 | $16.15 | 9.92 K | $9.48 B |
| 08/21/2026 | $16.15 | $16.17 (0.12%) | $16.24 | $16.15 | 11.70 K | $9.40 B |
| 08/20/2026 | $16.23 | $16.20 (-0.18%) | $16.23 | $16.11 | 11.10 K | $9.31 B |
| 08/19/2026 | $16.18 | $16.19 (0.06%) | $16.25 | $16.12 | 20.42 K | $9.38 B |
| 08/18/2026 | $16.25 | $16.18 (-0.43%) | $16.27 | $16.01 | 10.50 K | $9.60 B |
| 08/17/2026 | $16.35 | $16.31 (-0.24%) | $16.47 | $16.31 | 8.70 K | $9.80 B |
| 08/14/2026 | $16.41 | $16.47 (0.37%) | $16.52 | $16.39 | 10.44 K | $9.88 B |
| 08/13/2026 | $16.41 | $16.46 (0.3%) | $16.51 | $16.41 | 5.01 K | $9.69 B |
| 08/12/2026 | $16.38 | $16.41 (0.18%) | $16.48 | $16.38 | 34.80 K | $9.57 B |
| 08/11/2026 | $16.39 | $16.41 (0.12%) | $16.47 | $16.32 | 11.33 K | $9.48 B |
| 08/10/2026 | $16.60 | $16.48 (-0.72%) | $16.72 | $16.46 | 11.80 K | $9.59 B |
| 08/07/2026 | $16.54 | $16.59 (0.3%) | $16.66 | $16.53 | 5.10 K | $9.76 B |
| 08/06/2026 | $16.67 | $16.59 (-0.48%) | $16.69 | $16.59 | 7.40 K | $9.83 B |
| 08/05/2026 | $16.74 | $16.67 (-0.42%) | $16.78 | $16.66 | 10.84 K | $9.92 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.
