5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+1.53%
6 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-8.41%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.74 | $14.53 (-1.42%) | $14.74 | $14.53 | 5.59 K | $9.57 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%) | $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 |
| 08/04/2026 | $15.04 | $15.04 (-0.06%) | $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 |
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.
