5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-1.15%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
-8.31%
YEAR-TO-DATE PERFORMANCE
+2.19%
1 YEAR PERFORMANCE
-8.62%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.87 | $15.95 (0.5%) | $15.95 | $15.68 | 8,134 | $5.03 B |
| 03/11/2025 | $15.73 | $15.85 (0.76%) | $15.88 | $15.70 | 8,100 | $4.98 B |
| 03/10/2025 | $15.90 | $15.81 (-0.57%) | $15.90 | $15.70 | 11,100 | $4.81 B |
| 03/07/2025 | $15.93 | $15.95 (0.13%) | $16.07 | $15.93 | 2,232 | $4.96 B |
| 03/06/2025 | $15.99 | $16.00 (0.06%) | $16.09 | $15.89 | 10,120 | $5.03 B |
| 03/05/2025 | $16.11 | $16.08 (-0.19%) | $16.14 | $16.03 | 18,600 | $5.15 B |
| 03/04/2025 | $16.16 | $16.06 (-0.62%) | $16.16 | $15.94 | 12,700 | $5.01 B |
| 03/03/2025 | $16.28 | $16.19 (-0.55%) | $16.32 | $16.09 | 22,008 | $5.20 B |
| 02/28/2025 | $16.45 | $16.22 (-1.4%) | $16.45 | $16.02 | 120,909 | $5.31 B |
| 02/27/2025 | $16.43 | $16.38 (-0.3%) | $16.48 | $16.36 | 2,513 | $5.20 B |
| 02/26/2025 | $16.50 | $16.51 (0.06%) | $16.60 | $16.37 | 8,600 | $5.20 B |
| 02/25/2025 | $16.45 | $16.49 (0.24%) | $16.55 | $16.38 | 14,000 | $5.15 B |
| 02/24/2025 | $16.28 | $16.31 (0.18%) | $16.31 | $16.12 | 7,203 | $5.16 B |
| 02/21/2025 | $16.16 | $16.18 (0.12%) | $16.23 | $16.05 | 8,600 | $5.17 B |
| 02/20/2025 | $16.19 | $16.17 (-0.12%) | $16.32 | $16.06 | 10,517 | $5.23 B |
| 02/19/2025 | $16.40 | $16.28 (-0.73%) | $16.40 | $16.06 | 8,300 | $5.27 B |
| 02/18/2025 | $16.43 | $16.35 (-0.49%) | $16.49 | $16.24 | 17,300 | $5.33 B |
| 02/14/2025 | $16.56 | $16.43 (-0.79%) | $16.56 | $16.37 | 1,821 | $5.29 B |
| 02/13/2025 | $16.43 | $16.52 (0.55%) | $16.53 | $16.35 | 4,038 | $5.24 B |
| 02/12/2025 | $16.20 | $16.28 (0.49%) | $16.32 | $16.01 | 6,900 | $5.19 B |
| 02/11/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.25 | 2,500 | $5.38 B |
| 02/10/2025 | $16.30 | $16.47 (1.04%) | $16.47 | $16.30 | 900 | $5.29 B |
| 02/07/2025 | $16.33 | $16.21 (-0.73%) | $16.40 | $16.12 | 10,500 | $5.38 B |
| 02/06/2025 | $16.37 | $16.42 (0.31%) | $16.49 | $16.37 | 21,931 | $5.50 B |
| 02/05/2025 | $16.32 | $16.40 (0.49%) | $16.42 | $16.32 | 3,800 | $5.49 B |
| 02/04/2025 | $16.10 | $16.25 (0.93%) | $16.27 | $16.10 | 7,500 | $5.47 B |
| 02/03/2025 | $16.13 | $16.14 (0.06%) | $16.25 | $16.11 | 7,900 | $5.53 B |
| 01/31/2025 | $16.47 | $16.24 (-1.4%) | $16.47 | $16.15 | 5,700 | $5.66 B |
| 01/30/2025 | $16.23 | $16.46 (1.42%) | $16.49 | $16.23 | 4,300 | $5.71 B |
| 01/29/2025 | $16.50 | $16.32 (-1.09%) | $16.57 | $16.16 | 8,545 | $5.65 B |
| 01/28/2025 | $16.60 | $16.43 (-1.02%) | $16.62 | $16.40 | 6,718 | $5.70 B |
| 01/27/2025 | $16.28 | $16.54 (1.6%) | $16.62 | $16.20 | 13,132 | $5.59 B |
| 01/24/2025 | $16.29 | $16.31 (0.12%) | $16.38 | $16.29 | 5,037 | $5.62 B |
| 01/23/2025 | $16.32 | $16.17 (-0.92%) | $16.37 | $16.16 | 13,001 | $5.60 B |
| 01/22/2025 | $16.48 | $16.45 (-0.18%) | $16.48 | $16.27 | 74,243 | $5.63 B |
| 01/21/2025 | $16.37 | $16.49 (0.73%) | $16.52 | $16.24 | 15,031 | $5.68 B |
| 01/17/2025 | $16.23 | $16.23 (0%) | $16.34 | $16.18 | 3,907 | $5.63 B |
| 01/16/2025 | $15.98 | $16.18 (1.25%) | $16.34 | $15.92 | 14,115 | $5.59 B |
| 01/15/2025 | $15.88 | $16.10 (1.39%) | $16.13 | $15.88 | 8,923 | $5.63 B |
| 01/14/2025 | $15.52 | $15.67 (0.97%) | $15.74 | $15.32 | 15,200 | $5.48 B |
| 01/13/2025 | $15.39 | $15.48 (0.58%) | $15.53 | $15.23 | 17,928 | $5.37 B |
| 01/10/2025 | $15.76 | $15.39 (-2.35%) | $15.76 | $15.31 | 12,500 | $5.32 B |
| 01/08/2025 | $15.95 | $15.78 (-1.07%) | $15.95 | $15.68 | 11,400 | $5.44 B |
| 01/07/2025 | $16.20 | $16.03 (-1.05%) | $16.22 | $15.89 | 7,700 | $5.43 B |
| 01/06/2025 | $16.33 | $16.33 (0%) | $16.44 | $16.27 | 5,642 | $5.54 B |
| 01/03/2025 | $16.38 | $16.40 (0.12%) | $16.50 | $16.27 | 7,700 | $5.68 B |
| 01/02/2025 | $15.96 | $16.27 (1.94%) | $16.56 | $15.96 | 16,800 | $5.63 B |
| 12/31/2024 | $15.63 | $15.98 (2.24%) | $16.03 | $15.59 | 45,400 | $5.57 B |
| 12/30/2024 | $15.50 | $15.69 (1.23%) | $15.69 | $15.50 | 233,642 | $5.58 B |
| 12/27/2024 | $15.65 | $15.57 (-0.51%) | $15.82 | $15.43 | 38,100 | $5.65 B |
| 12/26/2024 | $16.15 | $15.99 (-0.99%) | $16.15 | $15.89 | 8,300 | $5.70 B |
| 12/24/2024 | $16.22 | $16.12 (-0.62%) | $16.22 | $16.03 | 4,635 | $5.64 B |
| 12/23/2024 | $16.38 | $16.20 (-1.1%) | $16.38 | $16.10 | 4,537 | $5.56 B |
| 12/20/2024 | $16.27 | $16.29 (0.12%) | $16.45 | $16.03 | 3,508 | $5.49 B |
| 12/19/2024 | $16.16 | $16.23 (0.43%) | $16.46 | $16.05 | 9,106 | $5.40 B |
| 12/18/2024 | $16.51 | $16.17 (-2.06%) | $16.68 | $16.17 | 3,443 | $5.37 B |
| 12/17/2024 | $16.26 | $16.48 (1.35%) | $16.56 | $16.26 | 5,006 | $5.62 B |
| 12/16/2024 | $16.74 | $16.29 (-2.69%) | $16.74 | $16.26 | 11,341 | $5.67 B |
| 12/13/2024 | $16.81 | $16.56 (-1.49%) | $16.85 | $16.54 | 7,737 | $5.62 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.
