5 DAY PERFORMANCE
+10.99%
1 MONTH PERFORMANCE
+7.47%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+1.53%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-3.85%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.95 | $13.70 (-1.79%) | $13.95 | $13.65 | 10.61 K | $9.25 B |
| 11/04/2026 | $13.71 | $13.95 (1.75%) | $14.00 | $13.71 | 40.00 K | $9.62 B |
| 11/03/2026 | $13.80 | $13.69 (-0.8%) | $13.81 | $13.65 | 6.20 K | $9.75 B |
| 11/02/2026 | $13.72 | $13.76 (0.29%) | $13.84 | $13.72 | 11.53 K | $9.78 B |
| 10/30/2026 | $13.77 | $13.74 (-0.22%) | $13.86 | $13.58 | 21.00 K | $10.07 B |
| 10/29/2026 | $13.70 | $13.79 (0.66%) | $13.86 | $13.70 | 23.80 K | $10.53 B |
| 10/28/2026 | $13.82 | $13.76 (-0.43%) | $13.82 | $13.62 | 33.31 K | $10.38 B |
| 10/27/2026 | $13.77 | $13.83 (0.44%) | $13.85 | $13.73 | 4.70 K | $10.35 B |
| 10/26/2026 | $13.75 | $13.80 (0.36%) | $13.80 | $13.69 | 12.71 K | $10.32 B |
| 10/23/2026 | $13.77 | $13.74 (-0.22%) | $13.82 | $13.64 | 7.10 K | $10.12 B |
| 10/22/2026 | $13.74 | $13.73 (-0.07%) | $13.79 | $13.60 | 9.30 K | $10.44 B |
| 10/21/2026 | $13.66 | $13.65 (-0.07%) | $13.80 | $13.53 | 15.10 K | $10.39 B |
| 10/20/2026 | $13.65 | $13.65 (0%) | $13.76 | $13.60 | 11.42 K | $10.26 B |
| 10/19/2026 | $13.79 | $13.69 (-0.73%) | $13.80 | $13.69 | 3.90 K | $10.17 B |
| 10/16/2026 | $13.68 | $13.71 (0.22%) | $13.97 | $13.57 | 23.42 K | $10.13 B |
| 10/15/2026 | $13.82 | $13.76 (-0.43%) | $13.86 | $13.71 | 11.32 K | $10.11 B |
| 10/14/2026 | $13.82 | $13.66 (-1.16%) | $13.84 | $13.66 | 16.01 K | $9.83 B |
| 10/13/2026 | $13.84 | $13.90 (0.43%) | $13.97 | $13.84 | 3.91 K | $10.01 B |
| 10/12/2026 | $13.85 | $13.87 (0.14%) | $13.87 | $13.84 | 1.40 K | $10.08 B |
| 10/09/2026 | $13.90 | $13.92 (0.14%) | $13.92 | $13.75 | 5.51 K | $10.22 B |
| 10/08/2026 | $13.89 | $13.91 (0.14%) | $13.93 | $13.73 | 22.64 K | $10.22 B |
| 10/07/2026 | $14.00 | $13.89 (-0.79%) | $14.02 | $13.89 | 6.83 K | $9.96 B |
| 10/06/2026 | $14.13 | $14.06 (-0.5%) | $14.27 | $14.06 | 5.63 K | $10.02 B |
| 10/05/2026 | $14.11 | $14.19 (0.57%) | $14.20 | $14.09 | 10.10 K | $10.05 B |
| 10/02/2026 | $14.30 | $14.26 (-0.28%) | $14.35 | $14.19 | 18.50 K | $9.81 B |
| 10/01/2026 | $14.15 | $14.24 (0.64%) | $14.28 | $14.06 | 10.43 K | $9.82 B |
| 09/30/2026 | $14.34 | $14.27 (-0.49%) | $14.34 | $14.17 | 16.90 K | $9.65 B |
| 09/29/2026 | $14.34 | $14.28 (-0.42%) | $14.47 | $14.25 | 16.95 K | $9.78 B |
| 09/28/2026 | $14.62 | $14.56 (-0.41%) | $14.62 | $14.45 | 12.60 K | $9.72 B |
| 09/25/2026 | $14.52 | $14.58 (0.41%) | $14.65 | $14.52 | 23.00 K | $9.87 B |
| 09/24/2026 | $14.63 | $14.57 (-0.41%) | $14.69 | $14.48 | 335.64 K | $9.79 B |
| 09/23/2026 | $14.45 | $14.60 (1.04%) | $14.65 | $14.36 | 72.11 K | $9.67 B |
| 09/22/2026 | $14.55 | $14.59 (0.27%) | $14.59 | $14.50 | 2.30 K | $9.51 B |
| 09/21/2026 | $14.74 | $14.53 (-1.42%) | $14.74 | $14.53 | 5.60 K | $9.63 B |
| 09/18/2026 | $14.48 | $14.51 (0.21%) | $14.71 | $14.48 | 3.30 K | $9.39 B |
| 09/17/2026 | $14.54 | $14.53 (-0.07%) | $14.58 | $14.44 | 4.82 K | $9.30 B |
| 09/16/2026 | $14.34 | $14.46 (0.84%) | $14.60 | $14.34 | 17.60 K | $9.05 B |
| 09/15/2026 | $14.38 | $14.38 (-0.02%) | $14.45 | $14.36 | 14.30 K | $9.19 B |
| 09/14/2026 | $14.44 | $14.48 (0.28%) | $14.52 | $14.44 | 4.50 K | $9.24 B |
| 09/11/2026 | $14.47 | $14.54 (0.48%) | $14.59 | $14.46 | 211.51 K | $9.39 B |
| 09/10/2026 | $14.40 | $14.45 (0.35%) | $14.49 | $14.36 | 8.13 K | $9.36 B |
| 09/09/2026 | $14.49 | $14.55 (0.41%) | $14.60 | $14.45 | 3.70 K | $9.39 B |
| 09/08/2026 | $14.55 | $14.56 (0.07%) | $14.60 | $14.52 | 7.65 K | $9.51 B |
| 09/04/2026 | $14.56 | $14.60 (0.27%) | $14.64 | $14.56 | 85.15 K | $9.77 B |
| 09/03/2026 | $14.50 | $14.61 (0.76%) | $14.67 | $14.50 | 147.34 K | $9.67 B |
| 09/02/2026 | $14.55 | $14.48 (-0.48%) | $14.55 | $14.41 | 5.73 K | $9.41 B |
| 09/01/2026 | $14.59 | $14.49 (-0.69%) | $14.59 | $14.42 | 13.30 K | $9.52 B |
| 08/31/2026 | $14.62 | $14.59 (-0.21%) | $14.70 | $14.55 | 10.30 K | $9.72 B |
| 08/28/2026 | $14.69 | $14.65 (-0.27%) | $14.75 | $14.59 | 7.64 K | $9.79 B |
| 08/27/2026 | $14.72 | $14.70 (-0.14%) | $14.75 | $14.63 | 2.60 K | $9.78 B |
| 08/26/2026 | $14.72 | $14.70 (-0.14%) | $14.72 | $14.68 | 4.00 K | $9.78 B |
| 08/25/2026 | $14.82 | $14.74 (-0.54%) | $14.82 | $14.65 | 17.10 K | $9.64 B |
| 08/24/2026 | $14.81 | $14.70 (-0.74%) | $14.81 | $14.63 | 2.30 K | $9.48 B |
| 08/21/2026 | $14.70 | $14.65 (-0.34%) | $14.70 | $14.58 | 11.60 K | $9.40 B |
| 08/20/2026 | $14.65 | $14.71 (0.41%) | $14.71 | $14.61 | 11.12 K | $9.31 B |
| 08/19/2026 | $14.73 | $14.75 (0.14%) | $14.75 | $14.67 | 15.20 K | $9.38 B |
| 08/18/2026 | $14.71 | $14.68 (-0.2%) | $14.73 | $14.66 | 17.90 K | $9.60 B |
| 08/17/2026 | $14.83 | $14.81 (-0.13%) | $14.86 | $14.81 | 2.40 K | $9.80 B |
| 08/14/2026 | $14.93 | $14.92 (-0.07%) | $14.94 | $14.89 | 3.42 K | $9.88 B |
| 08/13/2026 | $14.89 | $14.93 (0.27%) | $14.93 | $14.89 | 3.00 K | $9.69 B |
| 08/12/2026 | $14.94 | $14.86 (-0.54%) | $14.94 | $14.82 | 5.21 K | $9.57 B |
| 08/11/2026 | $14.80 | $14.85 (0.34%) | $14.89 | $14.72 | 4.73 K | $9.48 B |
| 08/10/2026 | $14.96 | $14.86 (-0.67%) | $14.96 | $14.82 | 11.21 K | $9.59 B |
| 08/07/2026 | $15.00 | $14.98 (-0.13%) | $15.02 | $14.96 | 8.10 K | $9.76 B |
| 08/06/2026 | $15.03 | $14.99 (-0.27%) | $15.05 | $14.97 | 20.41 K | $9.83 B |
| 08/05/2026 | $15.04 | $15.04 (0%) | $15.05 | $15.00 | 13.00 K | $9.92 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.
