5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
-3.30%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
+0.59%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.00 | $14.91 (-0.6%) | $15.05 | $14.91 | 4.74 K | $9.58 B |
| 06/18/2026 | $15.02 | $15.02 (0%) | $15.04 | $14.96 | 48.22 K | $9.46 B |
| 06/17/2026 | $15.10 | $15.05 (-0.33%) | $15.10 | $15.00 | 7.50 K | $9.53 B |
| 06/16/2026 | $14.99 | $15.11 (0.8%) | $15.16 | $14.96 | 14.30 K | $9.58 B |
| 06/15/2026 | $15.03 | $15.00 (-0.2%) | $15.10 | $14.96 | 13.40 K | $9.46 B |
| 06/12/2026 | $15.07 | $15.00 (-0.46%) | $15.07 | $15.00 | 1.34 K | $9.50 B |
| 06/11/2026 | $14.89 | $14.99 (0.67%) | $15.01 | $14.89 | 5.70 K | $9.23 B |
| 06/10/2026 | $14.88 | $14.93 (0.34%) | $14.94 | $14.84 | 19.93 K | $8.99 B |
| 06/09/2026 | $14.84 | $14.91 (0.47%) | $14.91 | $14.81 | 35.60 K | $9.17 B |
| 06/08/2026 | $15.00 | $14.89 (-0.73%) | $15.00 | $14.83 | 12.11 K | $9.02 B |
| 06/05/2026 | $15.13 | $15.00 (-0.86%) | $15.13 | $14.92 | 6.22 K | $9.03 B |
| 06/04/2026 | $15.16 | $15.14 (-0.13%) | $15.21 | $15.10 | 13.40 K | $8.97 B |
| 06/03/2026 | $15.16 | $15.21 (0.33%) | $15.21 | $15.10 | 28.10 K | $8.35 B |
| 06/02/2026 | $15.07 | $15.17 (0.66%) | $15.22 | $15.07 | 58.80 K | $8.32 B |
| 06/01/2026 | $14.95 | $15.14 (1.27%) | $15.15 | $14.95 | 19.10 K | $8.11 B |
| 05/29/2026 | $14.95 | $15.07 (0.8%) | $15.07 | $14.91 | 87.90 K | $8.12 B |
| 05/28/2026 | $15.00 | $15.02 (0.13%) | $15.08 | $14.95 | 6.20 K | $8.12 B |
| 05/27/2026 | $14.95 | $15.05 (0.67%) | $15.10 | $14.95 | 2.20 K | $8.25 B |
| 05/26/2026 | $15.06 | $15.04 (-0.13%) | $15.07 | $14.94 | 1.23 K | $8.27 B |
| 05/22/2026 | $14.94 | $14.99 (0.33%) | $15.00 | $14.86 | 8.40 K | $8.09 B |
| 05/21/2026 | $14.91 | $14.93 (0.13%) | $15.05 | $14.91 | 11.80 K | $8.11 B |
| 05/20/2026 | $14.94 | $15.06 (0.8%) | $15.08 | $14.94 | 7.83 K | $8.08 B |
| 05/19/2026 | $15.00 | $15.00 (-0.03%) | $15.02 | $14.95 | 4.00 K | $7.90 B |
| 05/18/2026 | $15.15 | $15.11 (-0.26%) | $15.15 | $15.10 | 1.60 K | $7.96 B |
| 05/15/2026 | $15.17 | $15.10 (-0.46%) | $15.17 | $15.06 | 18.40 K | $7.88 B |
| 05/14/2026 | $15.09 | $15.24 (0.99%) | $15.24 | $15.09 | 4.51 K | $8.10 B |
| 05/13/2026 | $15.15 | $15.16 (0.07%) | $15.18 | $15.01 | 18.80 K | $8.13 B |
| 05/12/2026 | $15.16 | $15.17 (0.07%) | $15.19 | $15.07 | 10.70 K | $8.08 B |
| 05/11/2026 | $15.17 | $15.19 (0.13%) | $15.21 | $15.15 | 3.70 K | $8.07 B |
| 05/08/2026 | $15.08 | $15.15 (0.46%) | $15.21 | $15.06 | 16.74 K | $8.12 B |
| 05/07/2026 | $15.12 | $15.08 (-0.26%) | $15.12 | $15.04 | 4.44 K | $7.98 B |
| 05/06/2026 | $15.07 | $15.14 (0.46%) | $15.14 | $15.05 | 9.22 K | $8.20 B |
| 05/05/2026 | $15.03 | $15.02 (-0.07%) | $15.05 | $14.99 | 10.93 K | $8.14 B |
| 05/04/2026 | $15.15 | $15.09 (-0.4%) | $15.15 | $14.95 | 2.60 K | $7.97 B |
| 05/01/2026 | $15.01 | $15.16 (1%) | $15.17 | $15.01 | 2.90 K | $7.80 B |
| 04/30/2026 | $15.05 | $15.06 (0.07%) | $15.06 | $14.99 | 2.71 K | $7.90 B |
| 04/29/2026 | $15.00 | $14.96 (-0.27%) | $15.00 | $14.95 | 2.61 K | $7.75 B |
| 04/28/2026 | $15.05 | $15.03 (-0.13%) | $15.05 | $15.00 | 2.84 K | $7.84 B |
| 04/27/2026 | $15.09 | $15.08 (-0.07%) | $15.09 | $14.92 | 3.45 K | $7.81 B |
| 04/24/2026 | $14.98 | $15.09 (0.73%) | $15.09 | $14.98 | 6.30 K | $7.70 B |
| 04/23/2026 | $14.92 | $14.96 (0.27%) | $14.99 | $14.85 | 7.20 K | $7.62 B |
| 04/22/2026 | $15.02 | $14.99 (-0.2%) | $15.02 | $14.91 | 1.90 K | $8.07 B |
| 04/21/2026 | $14.92 | $14.92 (0%) | $15.04 | $14.90 | 14.00 K | $8.06 B |
| 04/20/2026 | $15.00 | $14.97 (-0.2%) | $15.01 | $14.94 | 6.09 K | $8.07 B |
| 04/17/2026 | $15.08 | $15.06 (-0.13%) | $15.14 | $15.00 | 6.20 K | $7.91 B |
| 04/16/2026 | $15.26 | $14.94 (-2.1%) | $15.26 | $14.93 | 6.70 K | $8.02 B |
| 04/15/2026 | $15.04 | $15.09 (0.33%) | $15.14 | $15.01 | 7.70 K | $8.07 B |
| 04/14/2026 | $14.91 | $15.04 (0.87%) | $15.04 | $14.84 | 10.50 K | $8.13 B |
| 04/13/2026 | $14.70 | $14.86 (1.09%) | $14.87 | $14.70 | 15.00 K | $7.80 B |
| 04/10/2026 | $14.76 | $14.78 (0.14%) | $14.87 | $14.74 | 3.30 K | $7.65 B |
| 04/09/2026 | $14.66 | $14.80 (0.95%) | $14.88 | $14.66 | 8.10 K | $7.67 B |
| 04/08/2026 | $14.70 | $14.74 (0.27%) | $15.00 | $14.63 | 11.30 K | $7.68 B |
| 04/07/2026 | $14.56 | $14.52 (-0.27%) | $14.60 | $14.40 | 11.20 K | $7.24 B |
| 04/06/2026 | $14.74 | $14.63 (-0.75%) | $14.74 | $14.51 | 36.10 K | $7.16 B |
| 04/02/2026 | $14.56 | $14.74 (1.24%) | $14.74 | $14.56 | 13.70 K | $7.12 B |
| 04/01/2026 | $14.62 | $14.67 (0.34%) | $14.77 | $14.55 | 28.80 K | $7.33 B |
| 03/31/2026 | $14.56 | $14.62 (0.41%) | $14.65 | $14.50 | 10.40 K | $7.42 B |
| 03/30/2026 | $14.56 | $14.56 (0%) | $14.70 | $14.49 | 11.80 K | $7.23 B |
| 03/27/2026 | $14.66 | $14.55 (-0.75%) | $14.73 | $14.53 | 9.30 K | $7.21 B |
| 03/26/2026 | $15.01 | $14.92 (-0.6%) | $15.11 | $14.88 | 11.60 K | $7.41 B |
| 03/25/2026 | $15.08 | $15.06 (-0.13%) | $15.08 | $14.96 | 2.50 K | $7.52 B |
| 03/24/2026 | $14.82 | $14.94 (0.81%) | $14.96 | $14.82 | 8.20 K | $7.38 B |
| 03/23/2026 | $14.89 | $14.90 (0.07%) | $15.05 | $14.89 | 4.70 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.
