5 DAY PERFORMANCE
+13.35%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
-2.97%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.36 | $21.39 (0.14%) | $21.50 | $21.00 | 47.83 K | |
| 11/04/2026 | $21.06 | $21.25 (0.9%) | $21.34 | $20.99 | 25.40 K | $9.62 B |
| 11/03/2026 | $21.26 | $20.89 (-1.74%) | $21.26 | $20.74 | 39.30 K | $9.75 B |
| 11/02/2026 | $21.17 | $21.19 (0.09%) | $21.35 | $21.17 | 34.05 K | $9.78 B |
| 10/30/2026 | $20.96 | $21.05 (0.43%) | $21.25 | $20.92 | 83.40 K | $10.07 B |
| 10/29/2026 | $21.44 | $21.07 (-1.73%) | $21.47 | $21.02 | 24.92 K | $10.53 B |
| 10/28/2026 | $21.34 | $21.33 (-0.05%) | $21.59 | $21.32 | 46.53 K | $10.38 B |
| 10/27/2026 | $21.21 | $21.26 (0.24%) | $21.56 | $21.17 | 27.30 K | $10.35 B |
| 10/26/2026 | $21.39 | $21.27 (-0.56%) | $21.39 | $20.86 | 76.90 K | $10.32 B |
| 10/23/2026 | $21.38 | $21.27 (-0.51%) | $21.49 | $21.25 | 23.75 K | $10.12 B |
| 10/22/2026 | $21.31 | $21.25 (-0.28%) | $21.62 | $21.23 | 31.10 K | $10.44 B |
| 10/21/2026 | $21.42 | $21.25 (-0.79%) | $21.47 | $21.21 | 86.70 K | $10.39 B |
| 10/20/2026 | $21.22 | $21.28 (0.28%) | $21.68 | $21.15 | 68.42 K | $10.26 B |
| 10/19/2026 | $21.29 | $21.23 (-0.28%) | $21.37 | $21.03 | 60.80 K | $10.17 B |
| 10/16/2026 | $21.17 | $21.22 (0.24%) | $21.35 | $20.74 | 206.74 K | $10.13 B |
| 10/15/2026 | $20.92 | $21.08 (0.76%) | $21.12 | $20.82 | 59.20 K | $10.11 B |
| 10/14/2026 | $20.76 | $20.79 (0.14%) | $20.99 | $20.65 | 113.52 K | $9.83 B |
| 10/13/2026 | $20.86 | $20.86 (0%) | $21.28 | $20.82 | 48.80 K | $10.01 B |
| 10/12/2026 | $21.01 | $20.93 (-0.38%) | $21.12 | $20.93 | 21.40 K | $10.08 B |
| 10/09/2026 | $21.16 | $21.01 (-0.71%) | $21.30 | $20.94 | 44.33 K | $10.22 B |
| 10/08/2026 | $21.26 | $21.16 (-0.47%) | $21.30 | $21.06 | 62.92 K | $10.22 B |
| 10/07/2026 | $21.34 | $21.26 (-0.37%) | $21.34 | $21.19 | 29.00 K | $9.96 B |
| 10/06/2026 | $21.34 | $21.42 (0.37%) | $21.55 | $21.25 | 40.82 K | $10.02 B |
| 10/05/2026 | $21.63 | $21.38 (-1.16%) | $21.63 | $21.34 | 37.43 K | $10.05 B |
| 10/02/2026 | $21.60 | $21.64 (0.19%) | $21.95 | $21.50 | 25.64 K | $9.81 B |
| 10/01/2026 | $21.46 | $21.55 (0.42%) | $21.63 | $21.30 | 42.20 K | $9.82 B |
| 09/30/2026 | $21.57 | $21.42 (-0.7%) | $21.62 | $21.34 | 77.60 K | $9.65 B |
| 09/29/2026 | $21.32 | $21.48 (0.75%) | $21.61 | $21.25 | 26.40 K | $9.78 B |
| 09/28/2026 | $21.77 | $21.78 (0.05%) | $21.97 | $21.72 | 30.70 K | $9.72 B |
| 09/25/2026 | $21.98 | $21.83 (-0.68%) | $21.98 | $21.69 | 14.10 K | $9.87 B |
| 09/24/2026 | $21.82 | $21.89 (0.32%) | $22.01 | $21.71 | 15.51 K | $9.79 B |
| 09/23/2026 | $22.00 | $21.75 (-1.14%) | $22.00 | $21.70 | 26.40 K | $9.67 B |
| 09/22/2026 | $22.16 | $21.98 (-0.81%) | $22.16 | $21.93 | 29.50 K | $9.51 B |
| 09/21/2026 | $21.90 | $22.02 (0.55%) | $22.29 | $21.90 | 16.91 K | $9.63 B |
| 09/18/2026 | $21.88 | $21.86 (-0.09%) | $21.98 | $21.85 | 10.90 K | $9.39 B |
| 09/17/2026 | $22.00 | $21.84 (-0.73%) | $22.02 | $21.81 | 25.34 K | $9.30 B |
| 09/16/2026 | $21.72 | $21.80 (0.37%) | $22.06 | $21.67 | 47.60 K | $9.05 B |
| 09/15/2026 | $21.99 | $21.75 (-1.09%) | $21.99 | $21.62 | 109.60 K | $9.19 B |
| 09/14/2026 | $22.07 | $21.92 (-0.68%) | $22.18 | $21.73 | 17.81 K | $9.24 B |
| 09/11/2026 | $22.00 | $21.95 (-0.23%) | $22.30 | $21.80 | 25.40 K | $9.39 B |
| 09/10/2026 | $22.10 | $22.00 (-0.45%) | $22.26 | $22.00 | 15.30 K | $9.36 B |
| 09/09/2026 | $22.11 | $22.14 (0.14%) | $22.23 | $22.11 | 11.80 K | $9.39 B |
| 09/08/2026 | $22.10 | $22.18 (0.36%) | $22.24 | $22.06 | 21.82 K | $9.51 B |
| 09/04/2026 | $22.07 | $22.15 (0.36%) | $22.23 | $22.01 | 11.74 K | $9.77 B |
| 09/03/2026 | $22.10 | $22.18 (0.36%) | $22.40 | $22.01 | 14.14 K | $9.67 B |
| 09/02/2026 | $22.20 | $22.05 (-0.68%) | $22.20 | $22.01 | 21.39 K | $9.41 B |
| 09/01/2026 | $22.10 | $22.06 (-0.18%) | $22.30 | $22.00 | 35.94 K | $9.52 B |
| 08/31/2026 | $22.34 | $22.24 (-0.45%) | $22.46 | $22.00 | 49.42 K | $9.72 B |
| 08/28/2026 | $22.49 | $22.33 (-0.71%) | $22.84 | $22.15 | 22.30 K | $9.79 B |
| 08/27/2026 | $22.40 | $22.40 (0%) | $22.55 | $22.22 | 19.20 K | $9.78 B |
| 08/26/2026 | $22.50 | $22.34 (-0.71%) | $22.50 | $22.27 | 34.10 K | $9.78 B |
| 08/25/2026 | $22.50 | $22.48 (-0.09%) | $22.55 | $22.29 | 35.93 K | $9.64 B |
| 08/24/2026 | $22.30 | $22.40 (0.45%) | $22.46 | $22.30 | 21.11 K | $9.48 B |
| 08/21/2026 | $22.57 | $22.40 (-0.75%) | $22.57 | $22.31 | 41.12 K | $9.40 B |
| 08/20/2026 | $22.55 | $22.70 (0.67%) | $22.70 | $22.40 | 17.40 K | $9.31 B |
| 08/19/2026 | $22.46 | $22.55 (0.4%) | $22.58 | $22.38 | 27.34 K | $9.38 B |
| 08/18/2026 | $22.61 | $22.34 (-1.19%) | $22.61 | $22.19 | 18.20 K | $9.60 B |
| 08/17/2026 | $22.68 | $22.61 (-0.31%) | $22.86 | $22.61 | 11.22 K | $9.80 B |
| 08/14/2026 | $22.77 | $22.76 (-0.04%) | $22.88 | $22.74 | 8.80 K | $9.88 B |
| 08/13/2026 | $22.86 | $22.74 (-0.52%) | $22.90 | $22.70 | 23.70 K | $9.69 B |
| 08/12/2026 | $22.80 | $22.77 (-0.13%) | $22.87 | $22.67 | 8.90 K | $9.57 B |
| 08/11/2026 | $22.67 | $22.73 (0.26%) | $22.88 | $22.67 | 13.32 K | $9.48 B |
| 08/10/2026 | $22.91 | $22.76 (-0.65%) | $22.91 | $22.58 | 36.51 K | $9.59 B |
| 08/07/2026 | $23.05 | $22.84 (-0.91%) | $23.05 | $22.79 | 17.80 K | $9.76 B |
| 08/06/2026 | $23.01 | $22.94 (-0.3%) | $23.12 | $22.87 | 24.53 K | $9.83 B |
| 08/05/2026 | $23.09 | $23.00 (-0.39%) | $23.15 | $23.00 | 18.70 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.
