5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+4.02%
3 MONTH PERFORMANCE
+1.31%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-1.73%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.54 | $16.54 (-0.02%) | $16.54 | $16.53 | 1.36 K | $9.82 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 | 10.80 K | $9.92 B |
| 08/04/2026 | $16.70 | $16.76 (0.36%) | $16.78 | $16.69 | 7.33 K | $10.12 B |
| 08/03/2026 | $16.74 | $16.78 (0.24%) | $16.82 | $16.74 | 4.30 K | $10.06 B |
| 07/31/2026 | $16.78 | $16.76 (-0.12%) | $16.84 | $16.69 | 59.20 K | $9.68 B |
| 07/30/2026 | $16.73 | $16.75 (0.12%) | $16.84 | $16.72 | 28.44 K | $9.65 B |
| 07/29/2026 | $16.79 | $16.79 (0%) | $16.79 | $16.68 | 20.15 K | $9.51 B |
| 07/28/2026 | $16.84 | $16.79 (-0.3%) | $16.84 | $16.76 | 6.12 K | $9.77 B |
| 07/27/2026 | $16.92 | $16.84 (-0.47%) | $16.92 | $16.76 | 12.40 K | $9.60 B |
| 07/24/2026 | $16.84 | $16.80 (-0.24%) | $16.85 | $16.75 | 19.02 K | $9.60 B |
| 07/23/2026 | $16.80 | $16.78 (-0.12%) | $16.84 | $16.70 | 34.80 K | $9.32 B |
| 07/22/2026 | $16.82 | $16.88 (0.36%) | $16.95 | $16.82 | 17.83 K | $9.29 B |
| 07/21/2026 | $16.95 | $16.88 (-0.41%) | $17.00 | $16.74 | 23.43 K | $9.13 B |
| 07/20/2026 | $16.94 | $17.00 (0.35%) | $17.06 | $16.94 | 14.60 K | $9.81 B |
| 07/17/2026 | $16.92 | $16.96 (0.24%) | $17.12 | $16.92 | 14.90 K | $9.91 B |
| 07/16/2026 | $17.02 | $16.98 (-0.24%) | $17.13 | $16.83 | 5.93 K | $10.10 B |
| 07/15/2026 | $16.80 | $17.16 (2.14%) | $17.16 | $16.76 | 66.62 K | $10.17 B |
| 07/14/2026 | $16.82 | $16.81 (-0.06%) | $16.82 | $16.67 | 9.20 K | $9.81 B |
| 07/13/2026 | $16.55 | $16.72 (1.03%) | $16.80 | $16.35 | 56.30 K | $9.64 B |
| 07/10/2026 | $16.39 | $16.54 (0.92%) | $16.55 | $16.31 | 35.10 K | $9.82 B |
| 07/09/2026 | $16.31 | $16.39 (0.49%) | $16.40 | $16.27 | 14.20 K | $9.78 B |
| 07/08/2026 | $16.27 | $16.35 (0.49%) | $16.40 | $16.22 | 18.50 K | $9.55 B |
| 07/07/2026 | $16.39 | $16.41 (0.12%) | $16.47 | $16.37 | 44.81 K | $9.64 B |
| 07/06/2026 | $16.24 | $16.40 (0.99%) | $16.41 | $16.24 | 17.40 K | $9.56 B |
| 07/02/2026 | $16.17 | $16.30 (0.8%) | $16.35 | $16.17 | 16.13 K | $9.24 B |
| 07/01/2026 | $16.19 | $16.25 (0.37%) | $16.34 | $16.09 | 19.90 K | $9.03 B |
| 06/30/2026 | $16.04 | $16.17 (0.81%) | $16.22 | $15.93 | 71.80 K | $9.07 B |
| 06/29/2026 | $16.13 | $16.10 (-0.19%) | $16.18 | $15.96 | 11.23 K | $9.18 B |
| 06/26/2026 | $16.22 | $16.35 (0.8%) | $16.37 | $16.21 | 13.41 K | $9.17 B |
| 06/25/2026 | $16.54 | $16.26 (-1.69%) | $16.55 | $16.26 | 27.82 K | $9.11 B |
| 06/24/2026 | $16.49 | $16.42 (-0.42%) | $16.64 | $16.42 | 13.60 K | $9.09 B |
| 06/23/2026 | $16.65 | $16.48 (-1.02%) | $16.81 | $16.47 | 11.40 K | $9.39 B |
| 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 |
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.
