5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
-1.74%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-1.87%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.03 | $14.99 (-0.27%) | $15.05 | $14.97 | 20.40 K | $9.83 B |
| 08/05/2026 | $15.04 | $15.04 (0%) | $15.05 | $15.00 | 13.00 K | $9.92 B |
| 08/04/2026 | $15.04 | $15.03 (-0.07%) | $15.05 | $14.96 | 5.20 K | $10.12 B |
| 08/03/2026 | $15.02 | $15.01 (-0.07%) | $15.04 | $14.96 | 3.00 K | $10.06 B |
| 07/31/2026 | $15.01 | $15.02 (0.07%) | $15.06 | $15.00 | 62.60 K | $9.68 B |
| 07/30/2026 | $15.01 | $15.00 (-0.07%) | $15.06 | $15.00 | 5.00 K | $9.65 B |
| 07/29/2026 | $14.98 | $14.94 (-0.27%) | $15.06 | $14.90 | 7.90 K | $9.51 B |
| 07/28/2026 | $14.96 | $15.07 (0.74%) | $15.07 | $14.96 | 7.63 K | $9.77 B |
| 07/27/2026 | $15.12 | $15.06 (-0.4%) | $15.12 | $14.96 | 3.50 K | $9.60 B |
| 07/24/2026 | $14.93 | $15.02 (0.6%) | $15.02 | $14.92 | 2.73 K | $9.60 B |
| 07/23/2026 | $14.95 | $14.99 (0.27%) | $15.04 | $14.90 | 31.00 K | $9.32 B |
| 07/22/2026 | $15.02 | $15.10 (0.53%) | $15.15 | $15.01 | 5.83 K | $9.29 B |
| 07/21/2026 | $15.08 | $15.10 (0.13%) | $15.14 | $14.96 | 16.30 K | $9.13 B |
| 07/20/2026 | $15.19 | $15.15 (-0.26%) | $15.19 | $15.10 | 5.85 K | $9.81 B |
| 07/17/2026 | $15.08 | $15.15 (0.46%) | $15.22 | $15.08 | 12.40 K | $9.91 B |
| 07/16/2026 | $15.23 | $15.16 (-0.46%) | $15.26 | $15.02 | 14.70 K | $10.10 B |
| 07/15/2026 | $14.89 | $15.33 (2.96%) | $15.34 | $14.89 | 75.50 K | $10.17 B |
| 07/14/2026 | $14.79 | $14.97 (1.22%) | $14.97 | $14.76 | 15.80 K | $9.81 B |
| 07/13/2026 | $14.75 | $14.85 (0.68%) | $14.91 | $14.74 | 41.31 K | $9.64 B |
| 07/10/2026 | $14.64 | $14.80 (1.09%) | $14.83 | $14.60 | 41.20 K | $9.82 B |
| 07/09/2026 | $14.62 | $14.61 (-0.07%) | $14.63 | $14.50 | 54.90 K | $9.78 B |
| 07/08/2026 | $14.61 | $14.65 (0.27%) | $14.65 | $14.60 | 19.80 K | $9.55 B |
| 07/07/2026 | $14.73 | $14.73 (0%) | $14.78 | $14.63 | 5.03 K | $9.64 B |
| 07/06/2026 | $14.70 | $14.82 (0.82%) | $14.82 | $14.70 | 933 | $9.56 B |
| 07/02/2026 | $14.65 | $14.75 (0.68%) | $14.79 | $14.52 | 32.22 K | $9.24 B |
| 07/01/2026 | $14.47 | $14.58 (0.76%) | $14.66 | $14.47 | 5.20 K | $9.03 B |
| 06/30/2026 | $14.45 | $14.46 (0.07%) | $14.61 | $14.40 | 48.20 K | $9.07 B |
| 06/29/2026 | $14.48 | $14.61 (0.9%) | $14.61 | $14.41 | 21.80 K | $9.18 B |
| 06/26/2026 | $14.70 | $14.74 (0.27%) | $14.79 | $14.70 | 18.42 K | $9.17 B |
| 06/25/2026 | $14.85 | $14.79 (-0.4%) | $14.85 | $14.70 | 10.30 K | $9.11 B |
| 06/24/2026 | $14.88 | $14.85 (-0.2%) | $14.90 | $14.80 | 16.10 K | $9.09 B |
| 06/23/2026 | $14.88 | $14.90 (0.13%) | $14.90 | $14.84 | 10.34 K | $9.39 B |
| 06/22/2026 | $15.00 | $14.91 (-0.6%) | $15.05 | $14.90 | 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 |
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.
