5 DAY PERFORMANCE
+6.63%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-1.35%
6 MONTH PERFORMANCE
+10.49%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-4.43%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $17.10 | $17.25 (0.88%) | $17.26 | $17.10 | 17.19 K | $7.75 B |
| 12/05/2025 | $17.05 | $17.19 (0.82%) | $17.27 | $17.05 | 56.54 K | $7.84 B |
| 12/04/2025 | $17.14 | $17.09 (-0.29%) | $17.27 | $17.08 | 15.50 K | $7.80 B |
| 12/03/2025 | $17.12 | $17.19 (0.41%) | $17.27 | $17.10 | 11.04 K | $7.79 B |
| 12/02/2025 | $17.24 | $17.18 (-0.35%) | $17.28 | $17.10 | 41.30 K | $7.64 B |
| 12/01/2025 | $17.35 | $17.15 (-1.15%) | $17.39 | $17.14 | 21.80 K | $7.68 B |
| 11/28/2025 | $17.36 | $17.42 (0.35%) | $17.42 | $17.28 | 3.75 K | $7.72 B |
| 11/26/2025 | $17.37 | $17.35 (-0.12%) | $17.37 | $17.15 | 11.35 K | $7.68 B |
| 11/25/2025 | $17.26 | $17.33 (0.41%) | $17.38 | $17.23 | 13.90 K | $7.64 B |
| 11/24/2025 | $17.12 | $17.17 (0.29%) | $17.37 | $17.12 | 9.80 K | $7.55 B |
| 11/21/2025 | $17.05 | $17.13 (0.47%) | $17.22 | $17.03 | 11.30 K | $7.37 B |
| 11/20/2025 | $17.30 | $17.10 (-1.16%) | $17.33 | $17.05 | 13.35 K | $7.26 B |
| 11/19/2025 | $17.17 | $17.22 (0.29%) | $17.41 | $17.16 | 11.90 K | $7.29 B |
| 11/18/2025 | $17.22 | $17.17 (-0.29%) | $17.43 | $17.17 | 9.60 K | $7.19 B |
| 11/17/2025 | $17.52 | $17.19 (-1.88%) | $17.52 | $17.17 | 17.50 K | $7.21 B |
| 11/14/2025 | $17.29 | $17.49 (1.16%) | $17.50 | $17.29 | 15.64 K | $7.41 B |
| 11/13/2025 | $17.64 | $17.40 (-1.36%) | $17.64 | $17.27 | 21.70 K | $7.44 B |
| 11/12/2025 | $17.73 | $17.60 (-0.73%) | $17.81 | $17.58 | 7.70 K | $7.60 B |
| 11/11/2025 | $17.64 | $17.68 (0.23%) | $17.75 | $17.62 | 12.91 K | $7.39 B |
| 11/10/2025 | $17.62 | $17.66 (0.23%) | $17.66 | $17.44 | 8.04 K | $7.45 B |
| 11/07/2025 | $17.41 | $17.57 (0.92%) | $17.57 | $17.37 | 18.21 K | $7.44 B |
| 11/06/2025 | $17.46 | $17.51 (0.29%) | $17.64 | $17.40 | 21.01 K | $7.43 B |
| 11/05/2025 | $17.44 | $17.45 (0.06%) | $17.56 | $17.35 | 13.24 K | $7.37 B |
| 11/04/2025 | $17.38 | $17.38 (0%) | $17.51 | $17.32 | 16.10 K | $7.22 B |
| 11/03/2025 | $17.61 | $17.42 (-1.08%) | $17.61 | $17.32 | 17.63 K | $7.36 B |
| 10/31/2025 | $17.58 | $17.52 (-0.34%) | $17.59 | $17.39 | 26.32 K | $6.83 B |
| 10/30/2025 | $17.77 | $17.62 (-0.84%) | $17.88 | $17.57 | 11.44 K | $6.84 B |
| 10/29/2025 | $17.85 | $17.77 (-0.45%) | $18.02 | $17.76 | 6.60 K | $6.88 B |
| 10/28/2025 | $18.06 | $17.87 (-1.05%) | $18.06 | $17.85 | 8.32 K | $6.95 B |
| 10/27/2025 | $18.05 | $17.97 (-0.44%) | $18.14 | $17.95 | 11.20 K | $6.99 B |
| 10/24/2025 | $18.05 | $17.96 (-0.5%) | $18.07 | $17.93 | 5.50 K | $6.94 B |
| 10/23/2025 | $17.95 | $17.94 (-0.06%) | $18.00 | $17.87 | 7.23 K | $6.91 B |
| 10/22/2025 | $17.97 | $18.00 (0.17%) | $18.17 | $17.85 | 40.00 K | $6.85 B |
| 10/21/2025 | $17.91 | $17.97 (0.34%) | $18.10 | $17.91 | 9.41 K | $6.90 B |
| 10/20/2025 | $17.85 | $17.95 (0.56%) | $17.95 | $17.85 | 4.40 K | $7.03 B |
| 10/17/2025 | $17.71 | $17.76 (0.28%) | $17.82 | $17.71 | 4.11 K | $6.81 B |
| 10/16/2025 | $17.81 | $17.73 (-0.45%) | $17.87 | $17.70 | 9.60 K | $6.76 B |
| 10/15/2025 | $17.70 | $17.74 (0.23%) | $17.76 | $17.68 | 4.70 K | $6.90 B |
| 10/14/2025 | $17.65 | $17.57 (-0.45%) | $17.76 | $17.51 | 15.31 K | $6.91 B |
| 10/13/2025 | $17.61 | $17.59 (-0.11%) | $17.70 | $17.57 | 10.60 K | $6.84 B |
| 10/10/2025 | $17.92 | $17.52 (-2.23%) | $17.99 | $17.52 | 7.10 K | $6.67 B |
| 10/09/2025 | $18.06 | $17.76 (-1.66%) | $18.06 | $17.69 | 6.70 K | $6.99 B |
| 10/08/2025 | $18.09 | $17.98 (-0.61%) | $18.17 | $17.98 | 16.42 K | $7.00 B |
| 10/07/2025 | $18.17 | $18.09 (-0.44%) | $18.22 | $18.09 | 6.00 K | $6.93 B |
| 10/06/2025 | $18.27 | $18.24 (-0.16%) | $18.31 | $18.18 | 7.01 K | $7.08 B |
| 10/03/2025 | $18.26 | $18.36 (0.55%) | $18.37 | $18.26 | 6.61 K | $7.02 B |
| 10/02/2025 | $18.40 | $18.31 (-0.49%) | $18.40 | $18.18 | 8.40 K | $6.84 B |
| 10/01/2025 | $18.04 | $18.30 (1.44%) | $18.43 | $17.96 | 22.00 K | $6.68 B |
| 09/30/2025 | $18.16 | $18.03 (-0.72%) | $18.24 | $18.01 | 10.10 K | $6.89 B |
| 09/29/2025 | $18.27 | $18.26 (-0.05%) | $18.32 | $18.24 | 5.50 K | $6.90 B |
| 09/26/2025 | $18.57 | $18.59 (0.11%) | $18.65 | $18.57 | 5.83 K | $6.91 B |
| 09/25/2025 | $18.69 | $18.60 (-0.48%) | $18.69 | $18.48 | 14.01 K | $6.87 B |
| 09/24/2025 | $18.62 | $18.69 (0.38%) | $18.69 | $18.47 | 19.32 K | $6.86 B |
| 09/23/2025 | $18.65 | $18.59 (-0.32%) | $18.68 | $18.58 | 10.64 K | $6.99 B |
| 09/22/2025 | $18.77 | $18.65 (-0.64%) | $18.77 | $18.65 | 5.02 K | $7.05 B |
| 09/19/2025 | $18.87 | $18.77 (-0.53%) | $18.87 | $18.73 | 10.70 K | $7.02 B |
| 09/18/2025 | $18.89 | $18.88 (-0.05%) | $18.90 | $18.82 | 6.11 K | $7.06 B |
| 09/17/2025 | $19.10 | $18.87 (-1.2%) | $19.10 | $18.87 | 7.50 K | $6.89 B |
| 09/16/2025 | $18.92 | $18.95 (0.16%) | $19.00 | $18.84 | 5.64 K | $6.79 B |
| 09/15/2025 | $18.90 | $18.93 (0.16%) | $19.03 | $18.82 | 10.50 K | $6.79 B |
| 09/12/2025 | $18.90 | $18.81 (-0.48%) | $18.91 | $18.69 | 5.30 K | $6.82 B |
| 09/11/2025 | $18.68 | $18.85 (0.91%) | $18.94 | $18.68 | 8.20 K | $6.82 B |
| 09/10/2025 | $18.59 | $18.59 (0%) | $18.66 | $18.59 | 3.42 K | $6.72 B |
| 09/09/2025 | $18.66 | $18.57 (-0.48%) | $18.66 | $18.41 | 3.80 K | $6.70 B |
| 09/08/2025 | $18.58 | $18.58 (0%) | $18.67 | $18.52 | 12.40 K | $6.68 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.
