5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
+2.45%
6 MONTH PERFORMANCE
-3.17%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
+2.27%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.38 | $23.21 (-0.73%) | $23.42 | $23.18 | 26.70 K | $9.58 B |
| 06/18/2026 | $23.40 | $23.39 (-0.04%) | $23.50 | $23.22 | 168.52 K | $9.46 B |
| 06/17/2026 | $23.37 | $23.36 (-0.04%) | $23.48 | $23.28 | 45.44 K | $9.53 B |
| 06/16/2026 | $23.50 | $23.39 (-0.47%) | $23.60 | $23.37 | 27.93 K | $9.58 B |
| 06/15/2026 | $23.43 | $23.43 (0%) | $23.75 | $23.36 | 27.10 K | $9.46 B |
| 06/12/2026 | $23.57 | $23.43 (-0.59%) | $23.61 | $23.43 | 22.00 K | $9.50 B |
| 06/11/2026 | $23.32 | $23.47 (0.64%) | $23.52 | $23.23 | 25.31 K | $9.23 B |
| 06/10/2026 | $23.26 | $23.32 (0.26%) | $23.53 | $23.26 | 29.30 K | $8.99 B |
| 06/09/2026 | $23.58 | $23.36 (-0.93%) | $23.58 | $23.23 | 31.30 K | $9.17 B |
| 06/08/2026 | $23.78 | $23.44 (-1.43%) | $23.83 | $23.41 | 54.34 K | $9.02 B |
| 06/05/2026 | $23.89 | $23.74 (-0.63%) | $23.99 | $23.72 | 25.15 K | $9.03 B |
| 06/04/2026 | $23.85 | $23.94 (0.38%) | $24.05 | $23.84 | 11.52 K | $8.97 B |
| 06/03/2026 | $23.95 | $23.87 (-0.33%) | $23.95 | $23.79 | 36.51 K | $8.35 B |
| 06/02/2026 | $23.93 | $23.95 (0.08%) | $24.08 | $23.85 | 18.94 K | $8.32 B |
| 06/01/2026 | $23.80 | $24.01 (0.88%) | $24.05 | $23.76 | 38.65 K | $8.11 B |
| 05/29/2026 | $24.10 | $23.81 (-1.2%) | $24.10 | $23.80 | 29.30 K | $8.12 B |
| 05/28/2026 | $24.07 | $24.03 (-0.17%) | $24.07 | $23.95 | 10.54 K | $8.12 B |
| 05/27/2026 | $24.04 | $24.02 (-0.08%) | $24.08 | $23.95 | 14.70 K | $8.25 B |
| 05/26/2026 | $24.00 | $23.97 (-0.13%) | $24.01 | $23.93 | 15.94 K | $8.27 B |
| 05/22/2026 | $23.87 | $23.87 (0%) | $23.96 | $23.81 | 17.60 K | $8.09 B |
| 05/21/2026 | $24.01 | $23.84 (-0.71%) | $24.01 | $23.80 | 25.90 K | $8.11 B |
| 05/20/2026 | $23.85 | $24.02 (0.71%) | $24.03 | $23.85 | 22.21 K | $8.08 B |
| 05/19/2026 | $23.89 | $23.85 (-0.17%) | $23.92 | $23.77 | 22.40 K | $7.90 B |
| 05/18/2026 | $24.08 | $24.00 (-0.33%) | $24.08 | $23.87 | 35.80 K | $7.96 B |
| 05/15/2026 | $23.99 | $23.99 (0%) | $24.05 | $23.91 | 23.52 K | $7.88 B |
| 05/14/2026 | $24.10 | $24.11 (0.04%) | $24.17 | $24.02 | 17.40 K | $8.10 B |
| 05/13/2026 | $24.04 | $24.10 (0.25%) | $24.10 | $24.00 | 59.33 K | $8.13 B |
| 05/12/2026 | $24.12 | $24.05 (-0.29%) | $24.12 | $23.98 | 26.33 K | $8.08 B |
| 05/11/2026 | $24.13 | $24.11 (-0.08%) | $24.13 | $23.99 | 27.64 K | $8.07 B |
| 05/08/2026 | $24.08 | $24.13 (0.21%) | $24.13 | $23.95 | 20.54 K | $8.12 B |
| 05/07/2026 | $24.08 | $23.98 (-0.42%) | $24.21 | $23.94 | 28.60 K | $7.98 B |
| 05/06/2026 | $24.08 | $24.10 (0.08%) | $24.14 | $24.02 | 17.62 K | $8.20 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 | $7.81 B |
| 04/24/2026 | $23.78 | $23.97 (0.8%) | $24.10 | $23.78 | 13.24 K | $7.70 B |
| 04/23/2026 | $23.80 | $23.77 (-0.13%) | $23.80 | $23.65 | 22.70 K | $7.62 B |
| 04/22/2026 | $23.85 | $23.82 (-0.13%) | $23.89 | $23.78 | 11.94 K | $8.07 B |
| 04/21/2026 | $23.91 | $23.74 (-0.71%) | $23.92 | $23.74 | 33.80 K | $8.06 B |
| 04/20/2026 | $23.84 | $23.82 (-0.08%) | $23.93 | $23.72 | 16.80 K | $8.07 B |
| 04/17/2026 | $23.87 | $23.92 (0.21%) | $24.05 | $23.82 | 25.90 K | $7.91 B |
| 04/16/2026 | $24.03 | $23.79 (-1%) | $24.12 | $23.78 | 27.10 K | $8.02 B |
| 04/15/2026 | $23.56 | $23.94 (1.61%) | $24.05 | $23.38 | 65.50 K | $8.07 B |
| 04/14/2026 | $23.17 | $23.41 (1.04%) | $23.56 | $23.17 | 22.40 K | $8.13 B |
| 04/13/2026 | $23.08 | $23.24 (0.69%) | $23.30 | $23.01 | 27.12 K | $7.80 B |
| 04/10/2026 | $23.11 | $23.09 (-0.09%) | $23.20 | $23.09 | 13.00 K | $7.65 B |
| 04/09/2026 | $23.12 | $23.16 (0.17%) | $23.16 | $22.93 | 23.40 K | $7.67 B |
| 04/08/2026 | $22.98 | $23.00 (0.09%) | $23.14 | $22.90 | 19.05 K | $7.68 B |
| 04/07/2026 | $22.83 | $22.84 (0.04%) | $22.95 | $22.71 | 19.64 K | $7.24 B |
| 04/06/2026 | $22.70 | $22.92 (0.97%) | $22.95 | $22.61 | 43.55 K | $7.16 B |
| 04/02/2026 | $22.35 | $22.72 (1.66%) | $22.81 | $22.35 | 58.20 K | $7.12 B |
| 04/01/2026 | $22.47 | $22.47 (0%) | $22.69 | $22.41 | 25.40 K | $7.33 B |
| 03/31/2026 | $22.41 | $22.40 (-0.04%) | $22.69 | $22.40 | 130.44 K | $7.42 B |
| 03/30/2026 | $22.56 | $22.40 (-0.71%) | $23.08 | $22.38 | 25.80 K | $7.23 B |
| 03/27/2026 | $22.88 | $22.53 (-1.53%) | $22.98 | $22.53 | 51.60 K | $7.21 B |
| 03/26/2026 | $23.19 | $23.40 (0.91%) | $23.55 | $23.01 | 57.40 K | $7.41 B |
| 03/25/2026 | $23.39 | $23.29 (-0.43%) | $23.57 | $23.28 | 13.01 K | $7.52 B |
| 03/24/2026 | $23.28 | $23.21 (-0.3%) | $23.43 | $23.19 | 12.60 K | $7.38 B |
| 03/23/2026 | $23.55 | $23.29 (-1.1%) | $23.68 | $23.26 | 29.20 K | $7.38 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.
