5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
-2.21%
6 MONTH PERFORMANCE
-3.36%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
+1.84%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.08 | $24.12 (0.17%) | $24.14 | $24.02 | 10.44 K | $8.16 B |
| 05/05/2026 | $23.98 | $24.03 (0.21%) | $24.08 | $23.95 | 21.53 K | $8.14 B |
| 05/04/2026 | $23.98 | $23.92 (-0.25%) | $24.04 | $23.87 | 24.85 K | $7.97 B |
| 05/01/2026 | $23.88 | $24.01 (0.54%) | $24.04 | $23.87 | 29.24 K | $7.80 B |
| 04/30/2026 | $23.85 | $23.96 (0.46%) | $23.96 | $23.76 | 24.65 K | $7.90 B |
| 04/29/2026 | $23.85 | $23.80 (-0.21%) | $23.97 | $23.76 | 22.40 K | $7.75 B |
| 04/28/2026 | $23.90 | $23.91 (0.04%) | $23.99 | $23.87 | 10.90 K | $7.84 B |
| 04/27/2026 | $24.00 | $23.99 (-0.04%) | $24.02 | $23.89 | 16.52 K | $8.08 B |
| 04/24/2026 | $23.78 | $23.97 (0.8%) | $24.10 | $23.78 | 13.24 K | $7.96 B |
| 04/23/2026 | $23.80 | $23.77 (-0.13%) | $23.80 | $23.65 | 22.70 K | $7.88 B |
| 04/22/2026 | $23.85 | $23.82 (-0.13%) | $23.89 | $23.78 | 11.94 K | $8.35 B |
| 04/21/2026 | $23.91 | $23.74 (-0.71%) | $23.92 | $23.74 | 33.80 K | $8.34 B |
| 04/20/2026 | $23.84 | $23.82 (-0.08%) | $23.93 | $23.72 | 16.80 K | $8.34 B |
| 04/17/2026 | $23.87 | $23.92 (0.21%) | $24.05 | $23.82 | 25.90 K | $8.17 B |
| 04/16/2026 | $24.03 | $23.79 (-1%) | $24.12 | $23.78 | 27.10 K | $8.29 B |
| 04/15/2026 | $23.56 | $23.94 (1.61%) | $24.05 | $23.38 | 65.50 K | $8.34 B |
| 04/14/2026 | $23.17 | $23.41 (1.04%) | $23.56 | $23.17 | 22.40 K | $8.40 B |
| 04/13/2026 | $23.08 | $23.24 (0.69%) | $23.30 | $23.01 | 27.12 K | $8.06 B |
| 04/10/2026 | $23.11 | $23.09 (-0.09%) | $23.20 | $23.09 | 13.00 K | $7.90 B |
| 04/09/2026 | $23.12 | $23.16 (0.17%) | $23.16 | $22.93 | 23.40 K | $7.93 B |
| 04/08/2026 | $22.98 | $23.00 (0.09%) | $23.14 | $22.90 | 19.05 K | $7.94 B |
| 04/07/2026 | $22.83 | $22.84 (0.04%) | $22.95 | $22.71 | 19.64 K | $7.49 B |
| 04/06/2026 | $22.70 | $22.92 (0.97%) | $22.95 | $22.61 | 43.55 K | $7.40 B |
| 04/02/2026 | $22.35 | $22.72 (1.66%) | $22.81 | $22.35 | 58.20 K | $7.35 B |
| 04/01/2026 | $22.47 | $22.47 (0%) | $22.69 | $22.41 | 25.40 K | $7.58 B |
| 03/31/2026 | $22.41 | $22.40 (-0.04%) | $22.69 | $22.40 | 130.44 K | $7.66 B |
| 03/30/2026 | $22.56 | $22.40 (-0.71%) | $23.08 | $22.38 | 25.80 K | $7.48 B |
| 03/27/2026 | $22.88 | $22.53 (-1.53%) | $22.98 | $22.53 | 51.60 K | $7.45 B |
| 03/26/2026 | $23.19 | $23.40 (0.91%) | $23.55 | $23.01 | 57.40 K | $7.65 B |
| 03/25/2026 | $23.39 | $23.29 (-0.43%) | $23.57 | $23.28 | 13.01 K | $7.77 B |
| 03/24/2026 | $23.28 | $23.21 (-0.3%) | $23.43 | $23.19 | 12.60 K | $7.63 B |
| 03/23/2026 | $23.55 | $23.29 (-1.1%) | $23.68 | $23.26 | 29.20 K | $7.63 B |
| 03/20/2026 | $23.89 | $23.37 (-2.18%) | $23.95 | $23.25 | 36.80 K | $7.71 B |
| 03/19/2026 | $23.99 | $23.80 (-0.79%) | $23.99 | $23.72 | 15.43 K | $7.72 B |
| 03/18/2026 | $24.02 | $23.93 (-0.37%) | $24.05 | $23.88 | 13.60 K | $7.64 B |
| 03/17/2026 | $24.05 | $24.01 (-0.17%) | $24.17 | $24.01 | 19.20 K | $7.72 B |
| 03/16/2026 | $24.05 | $23.95 (-0.42%) | $24.05 | $23.90 | 16.62 K | $7.56 B |
| 03/13/2026 | $23.93 | $23.95 (0.08%) | $24.03 | $23.90 | 12.74 K | $7.53 B |
| 03/12/2026 | $23.97 | $23.99 (0.08%) | $24.03 | $23.82 | 29.01 K | $7.49 B |
| 03/11/2026 | $23.90 | $23.97 (0.29%) | $24.06 | $23.85 | 27.40 K | $7.81 B |
| 03/10/2026 | $23.87 | $23.85 (-0.08%) | $23.93 | $23.71 | 73.00 K | $7.78 B |
| 03/09/2026 | $24.24 | $23.84 (-1.65%) | $24.24 | $23.69 | 82.00 K | $7.80 B |
| 03/06/2026 | $24.52 | $24.19 (-1.35%) | $24.52 | $24.13 | 18.70 K | $7.92 B |
| 03/05/2026 | $24.55 | $24.59 (0.16%) | $24.65 | $24.54 | 11.10 K | $8.29 B |
| 03/04/2026 | $24.53 | $24.58 (0.2%) | $24.68 | $24.53 | 14.30 K | $8.40 B |
| 03/03/2026 | $24.61 | $24.59 (-0.08%) | $24.69 | $24.52 | 13.40 K | $8.60 B |
| 03/02/2026 | $24.64 | $24.66 (0.08%) | $24.73 | $24.50 | 13.00 K | $8.67 B |
| 02/27/2026 | $24.68 | $24.65 (-0.12%) | $24.69 | $24.39 | 67.30 K | $8.48 B |
| 02/26/2026 | $24.69 | $24.68 (-0.04%) | $24.81 | $24.61 | 9.10 K | $8.67 B |
| 02/25/2026 | $24.72 | $24.62 (-0.4%) | $24.76 | $24.60 | 12.20 K | $8.66 B |
| 02/24/2026 | $24.62 | $24.58 (-0.16%) | $24.72 | $24.58 | 13.60 K | $8.37 B |
| 02/23/2026 | $24.81 | $24.57 (-0.97%) | $24.81 | $24.52 | 23.40 K | $8.07 B |
| 02/20/2026 | $24.82 | $24.73 (-0.36%) | $24.82 | $24.67 | 16.30 K | $7.97 B |
| 02/19/2026 | $24.74 | $24.77 (0.12%) | $24.77 | $24.72 | 20.30 K | $8.93 B |
| 02/18/2026 | $24.79 | $24.74 (-0.2%) | $24.80 | $24.66 | 14.50 K | $9.16 B |
| 02/17/2026 | $24.69 | $24.72 (0.12%) | $24.73 | $24.61 | 24.90 K | $8.95 B |
| 02/13/2026 | $24.66 | $24.60 (-0.24%) | $24.69 | $24.50 | 33.30 K | $9.14 B |
| 02/12/2026 | $24.62 | $24.64 (0.08%) | $24.69 | $24.50 | 11.90 K | $9.11 B |
| 02/11/2026 | $24.57 | $24.57 (0%) | $24.58 | $24.50 | 15.80 K | $8.53 B |
| 02/10/2026 | $24.53 | $24.55 (0.08%) | $24.58 | $24.40 | 8.10 K | $8.42 B |
| 02/09/2026 | $24.46 | $24.42 (-0.16%) | $24.49 | $24.35 | 12.70 K | $8.44 B |
| 02/06/2026 | $24.47 | $24.40 (-0.29%) | $24.50 | $24.34 | 15.40 K | $8.77 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.
