5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-1.03%
6 MONTH PERFORMANCE
-3.93%
YEAR-TO-DATE PERFORMANCE
+1.34%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $24.70 | $24.87 (0.69%) | $24.90 | $24.70 | 20,719 | $4.94 B |
| 03/12/2025 | $24.93 | $24.72 (-0.84%) | $24.93 | $24.72 | 16,100 | $5.03 B |
| 03/11/2025 | $24.85 | $24.84 (-0.04%) | $25.04 | $24.80 | 24,900 | $4.98 B |
| 03/10/2025 | $24.93 | $24.85 (-0.32%) | $25.06 | $24.85 | 14,400 | $4.81 B |
| 03/07/2025 | $25.10 | $25.06 (-0.16%) | $25.18 | $25.00 | 6,900 | $4.96 B |
| 03/06/2025 | $25.18 | $25.08 (-0.4%) | $25.20 | $25.03 | 12,825 | $5.03 B |
| 03/05/2025 | $25.20 | $25.18 (-0.08%) | $25.23 | $25.15 | 9,500 | $5.15 B |
| 03/04/2025 | $25.14 | $25.20 (0.24%) | $25.20 | $25.06 | 40,406 | $5.01 B |
| 03/03/2025 | $25.14 | $25.19 (0.2%) | $25.34 | $25.09 | 15,900 | $5.20 B |
| 02/28/2025 | $25.33 | $25.14 (-0.75%) | $25.41 | $25.09 | 19,400 | $5.31 B |
| 02/27/2025 | $25.46 | $25.18 (-1.1%) | $25.46 | $25.18 | 35,406 | $5.20 B |
| 02/26/2025 | $25.57 | $25.37 (-0.78%) | $25.57 | $25.36 | 45,612 | $5.20 B |
| 02/25/2025 | $25.49 | $25.51 (0.08%) | $25.67 | $25.46 | 73,600 | $5.15 B |
| 02/24/2025 | $25.32 | $25.44 (0.47%) | $25.54 | $25.15 | 44,631 | $5.16 B |
| 02/21/2025 | $25.19 | $25.21 (0.08%) | $25.38 | $25.19 | 32,600 | $5.17 B |
| 02/20/2025 | $25.22 | $25.17 (-0.2%) | $25.22 | $25.05 | 263,200 | $5.23 B |
| 02/19/2025 | $25.19 | $25.17 (-0.08%) | $25.20 | $25.02 | 12,200 | $5.27 B |
| 02/18/2025 | $25.29 | $25.09 (-0.79%) | $25.29 | $25.09 | 16,500 | $5.33 B |
| 02/14/2025 | $25.20 | $25.27 (0.28%) | $25.30 | $25.10 | 15,647 | $5.29 B |
| 02/13/2025 | $25.22 | $25.10 (-0.48%) | $25.22 | $25.02 | 27,722 | $5.24 B |
| 02/12/2025 | $25.10 | $25.08 (-0.08%) | $25.13 | $24.96 | 30,700 | $5.19 B |
| 02/11/2025 | $25.13 | $25.17 (0.16%) | $25.22 | $25.09 | 105,327 | $5.38 B |
| 02/10/2025 | $25.06 | $25.07 (0.04%) | $25.16 | $25.00 | 17,227 | $5.29 B |
| 02/07/2025 | $24.97 | $24.98 (0.04%) | $25.01 | $24.90 | 13,100 | $5.38 B |
| 02/06/2025 | $24.95 | $24.90 (-0.2%) | $25.03 | $24.88 | 13,900 | $5.50 B |
| 02/05/2025 | $24.88 | $24.97 (0.36%) | $25.09 | $24.86 | 14,800 | $5.49 B |
| 02/04/2025 | $24.99 | $24.80 (-0.76%) | $25.05 | $24.74 | 44,300 | $5.47 B |
| 02/03/2025 | $24.96 | $24.95 (-0.04%) | $25.20 | $24.81 | 9,700 | $5.53 B |
| 01/31/2025 | $25.03 | $24.88 (-0.6%) | $25.14 | $24.76 | 31,538 | $5.66 B |
| 01/30/2025 | $25.20 | $25.03 (-0.67%) | $25.23 | $24.97 | 29,828 | $5.71 B |
| 01/29/2025 | $25.24 | $25.07 (-0.67%) | $25.24 | $24.98 | 12,400 | $5.65 B |
| 01/28/2025 | $25.26 | $25.18 (-0.32%) | $25.29 | $25.10 | 13,614 | $5.70 B |
| 01/27/2025 | $25.18 | $25.23 (0.2%) | $25.25 | $25.08 | 39,700 | $5.59 B |
| 01/24/2025 | $25.10 | $25.19 (0.36%) | $25.20 | $25.00 | 24,100 | $5.62 B |
| 01/23/2025 | $24.95 | $25.02 (0.28%) | $25.19 | $24.82 | 31,731 | $5.60 B |
| 01/22/2025 | $25.11 | $25.06 (-0.2%) | $25.11 | $24.95 | 18,043 | $5.63 B |
| 01/21/2025 | $24.77 | $25.11 (1.37%) | $25.14 | $24.66 | 28,700 | $5.68 B |
| 01/17/2025 | $24.83 | $24.65 (-0.72%) | $24.90 | $24.45 | 26,809 | $5.63 B |
| 01/16/2025 | $24.68 | $24.74 (0.24%) | $24.95 | $24.50 | 34,933 | $5.59 B |
| 01/15/2025 | $24.36 | $24.64 (1.15%) | $24.64 | $24.24 | 34,500 | $5.63 B |
| 01/14/2025 | $24.16 | $24.12 (-0.17%) | $24.18 | $23.98 | 35,141 | $5.48 B |
| 01/13/2025 | $24.19 | $24.02 (-0.7%) | $24.33 | $23.92 | 55,800 | $5.37 B |
| 01/10/2025 | $24.28 | $24.16 (-0.49%) | $24.61 | $24.16 | 40,800 | $5.32 B |
| 01/08/2025 | $24.62 | $24.36 (-1.06%) | $24.70 | $24.26 | 28,700 | $5.44 B |
| 01/07/2025 | $24.85 | $24.54 (-1.25%) | $25.02 | $24.45 | 36,748 | $5.43 B |
| 01/06/2025 | $24.97 | $24.96 (-0.04%) | $25.10 | $24.91 | 41,600 | $5.54 B |
| 01/03/2025 | $24.95 | $25.03 (0.32%) | $25.11 | $24.91 | 28,620 | $5.68 B |
| 01/02/2025 | $24.77 | $24.87 (0.4%) | $24.95 | $24.75 | 19,614 | $5.63 B |
| 12/31/2024 | $24.60 | $24.63 (0.12%) | $24.75 | $24.50 | 248,000 | $5.57 B |
| 12/30/2024 | $24.53 | $24.62 (0.37%) | $24.65 | $24.38 | 37,300 | $5.58 B |
| 12/27/2024 | $24.56 | $24.50 (-0.24%) | $24.56 | $24.42 | 40,000 | $5.65 B |
| 12/26/2024 | $24.99 | $24.88 (-0.44%) | $24.99 | $24.80 | 29,914 | $5.70 B |
| 12/24/2024 | $24.99 | $24.91 (-0.32%) | $25.01 | $24.83 | 19,308 | $5.64 B |
| 12/23/2024 | $25.11 | $24.87 (-0.96%) | $25.12 | $24.82 | 32,500 | $5.56 B |
| 12/20/2024 | $25.04 | $25.09 (0.2%) | $25.13 | $24.87 | 21,500 | $5.49 B |
| 12/19/2024 | $24.99 | $24.96 (-0.12%) | $25.04 | $24.84 | 65,329 | $5.40 B |
| 12/18/2024 | $25.20 | $24.97 (-0.91%) | $25.23 | $24.91 | 15,441 | $5.37 B |
| 12/17/2024 | $25.13 | $25.15 (0.08%) | $25.27 | $25.10 | 31,825 | $5.62 B |
| 12/16/2024 | $25.25 | $25.07 (-0.71%) | $25.25 | $25.03 | 32,600 | $5.67 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.
