5 DAY PERFORMANCE
+2.41%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
+0.16%
1 YEAR PERFORMANCE
-3.44%
Affiliated Managers Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.08 | $24.19 (0.46%) | $24.25 | $24.02 | 188.45 K | $7.75 B |
| 12/05/2025 | $24.05 | $24.00 (-0.21%) | $24.14 | $23.90 | 63.31 K | $7.84 B |
| 12/04/2025 | $24.15 | $24.00 (-0.62%) | $24.15 | $23.95 | 43.42 K | $7.80 B |
| 12/03/2025 | $24.07 | $24.09 (0.08%) | $24.14 | $24.03 | 34.43 K | $7.79 B |
| 12/02/2025 | $24.27 | $24.00 (-1.11%) | $24.27 | $23.92 | 83.30 K | $7.64 B |
| 12/01/2025 | $24.38 | $24.18 (-0.82%) | $24.51 | $24.16 | 24.90 K | $7.68 B |
| 11/28/2025 | $24.47 | $24.38 (-0.37%) | $24.47 | $24.38 | 7.20 K | $7.72 B |
| 11/26/2025 | $24.49 | $24.38 (-0.45%) | $24.49 | $24.33 | 14.82 K | $7.68 B |
| 11/25/2025 | $24.30 | $24.35 (0.21%) | $24.46 | $24.15 | 25.80 K | $7.64 B |
| 11/24/2025 | $24.21 | $24.15 (-0.25%) | $24.33 | $24.13 | 23.43 K | $7.55 B |
| 11/21/2025 | $23.97 | $24.07 (0.42%) | $24.30 | $23.91 | 20.50 K | $7.37 B |
| 11/20/2025 | $24.28 | $23.89 (-1.61%) | $24.29 | $23.89 | 20.90 K | $7.26 B |
| 11/19/2025 | $24.29 | $24.14 (-0.62%) | $24.29 | $24.14 | 29.83 K | $7.29 B |
| 11/18/2025 | $24.31 | $24.24 (-0.29%) | $24.35 | $24.15 | 36.20 K | $7.19 B |
| 11/17/2025 | $24.51 | $24.26 (-1.02%) | $24.54 | $24.20 | 19.60 K | $7.21 B |
| 11/14/2025 | $24.39 | $24.40 (0.04%) | $24.55 | $24.30 | 17.93 K | $7.41 B |
| 11/13/2025 | $24.54 | $24.31 (-0.94%) | $24.54 | $24.28 | 13.64 K | $7.44 B |
| 11/12/2025 | $24.68 | $24.50 (-0.73%) | $24.68 | $24.45 | 20.40 K | $7.60 B |
| 11/11/2025 | $24.73 | $24.56 (-0.69%) | $24.75 | $24.53 | 14.90 K | $7.39 B |
| 11/10/2025 | $24.71 | $24.64 (-0.28%) | $24.79 | $24.49 | 16.52 K | $7.45 B |
| 11/07/2025 | $24.70 | $24.60 (-0.4%) | $24.70 | $24.45 | 40.63 K | $7.44 B |
| 11/06/2025 | $24.64 | $24.69 (0.2%) | $24.69 | $24.32 | 21.23 K | $7.43 B |
| 11/05/2025 | $24.49 | $24.59 (0.41%) | $24.61 | $24.42 | 9.90 K | $7.37 B |
| 11/04/2025 | $24.26 | $24.44 (0.74%) | $24.44 | $24.23 | 30.61 K | $7.22 B |
| 11/03/2025 | $24.55 | $24.45 (-0.41%) | $24.55 | $24.30 | 28.72 K | $7.36 B |
| 10/31/2025 | $24.65 | $24.42 (-0.93%) | $24.65 | $24.32 | 43.50 K | $6.83 B |
| 10/30/2025 | $24.82 | $24.58 (-0.97%) | $24.82 | $24.44 | 14.10 K | $6.84 B |
| 10/29/2025 | $24.94 | $24.73 (-0.84%) | $24.98 | $24.73 | 23.70 K | $6.88 B |
| 10/28/2025 | $25.07 | $24.86 (-0.84%) | $25.07 | $24.83 | 28.30 K | $6.95 B |
| 10/27/2025 | $25.03 | $25.00 (-0.12%) | $25.07 | $24.98 | 11.61 K | $6.99 B |
| 10/24/2025 | $25.04 | $24.92 (-0.48%) | $25.04 | $24.90 | 14.24 K | $6.94 B |
| 10/23/2025 | $24.95 | $24.95 (0%) | $24.98 | $24.80 | 24.00 K | $6.91 B |
| 10/22/2025 | $25.00 | $24.90 (-0.4%) | $25.00 | $24.84 | 22.80 K | $6.85 B |
| 10/21/2025 | $24.87 | $24.97 (0.4%) | $24.99 | $24.87 | 15.81 K | $6.90 B |
| 10/20/2025 | $24.73 | $24.85 (0.49%) | $24.89 | $24.72 | 38.30 K | $7.03 B |
| 10/17/2025 | $24.59 | $24.65 (0.24%) | $24.80 | $24.55 | 32.60 K | $6.81 B |
| 10/16/2025 | $24.49 | $24.50 (0.04%) | $24.60 | $24.44 | 24.50 K | $6.76 B |
| 10/15/2025 | $24.45 | $24.43 (-0.08%) | $24.63 | $24.43 | 20.80 K | $6.90 B |
| 10/14/2025 | $24.52 | $24.43 (-0.37%) | $24.58 | $24.43 | 19.04 K | $6.91 B |
| 10/13/2025 | $24.54 | $24.52 (-0.08%) | $24.54 | $24.33 | 14.30 K | $6.84 B |
| 10/10/2025 | $24.72 | $24.36 (-1.46%) | $24.74 | $24.34 | 21.80 K | $6.67 B |
| 10/09/2025 | $24.80 | $24.61 (-0.77%) | $24.80 | $24.58 | 17.90 K | $6.99 B |
| 10/08/2025 | $24.70 | $24.75 (0.2%) | $24.80 | $24.60 | 44.42 K | $7.00 B |
| 10/07/2025 | $24.71 | $24.71 (0%) | $24.72 | $24.60 | 20.10 K | $6.93 B |
| 10/06/2025 | $24.62 | $24.70 (0.32%) | $24.72 | $24.54 | 18.40 K | $7.08 B |
| 10/03/2025 | $24.68 | $24.71 (0.12%) | $24.74 | $24.58 | 17.73 K | $7.02 B |
| 10/02/2025 | $24.72 | $24.64 (-0.32%) | $24.77 | $24.53 | 25.20 K | $6.84 B |
| 10/01/2025 | $24.45 | $24.69 (0.98%) | $24.72 | $24.45 | 49.42 K | $6.68 B |
| 09/30/2025 | $24.69 | $24.40 (-1.17%) | $24.69 | $24.16 | 130.75 K | $6.89 B |
| 09/29/2025 | $24.73 | $24.69 (-0.16%) | $24.77 | $24.57 | 56.60 K | $6.90 B |
| 09/26/2025 | $25.17 | $25.00 (-0.68%) | $25.17 | $24.96 | 24.00 K | $6.91 B |
| 09/25/2025 | $25.15 | $25.09 (-0.24%) | $25.15 | $25.05 | 22.94 K | $6.87 B |
| 09/24/2025 | $25.17 | $25.13 (-0.16%) | $25.20 | $25.00 | 18.43 K | $6.86 B |
| 09/23/2025 | $25.15 | $25.11 (-0.16%) | $25.17 | $25.08 | 12.40 K | $6.99 B |
| 09/22/2025 | $25.07 | $25.11 (0.16%) | $25.16 | $24.99 | 17.63 K | $7.05 B |
| 09/19/2025 | $25.05 | $25.02 (-0.12%) | $25.06 | $24.87 | 29.40 K | $7.02 B |
| 09/18/2025 | $25.55 | $25.06 (-1.92%) | $25.55 | $24.98 | 70.20 K | $7.06 B |
| 09/17/2025 | $25.57 | $25.49 (-0.31%) | $25.59 | $25.32 | 16.00 K | $6.89 B |
| 09/16/2025 | $25.40 | $25.42 (0.08%) | $25.56 | $25.30 | 54.65 K | $6.79 B |
| 09/15/2025 | $25.30 | $25.35 (0.2%) | $25.35 | $25.19 | 33.60 K | $6.79 B |
| 09/12/2025 | $25.02 | $25.27 (1%) | $25.27 | $25.02 | 9.41 K | $6.82 B |
| 09/11/2025 | $25.00 | $25.08 (0.32%) | $25.20 | $24.96 | 36.63 K | $6.82 B |
| 09/10/2025 | $24.99 | $24.98 (-0.04%) | $25.06 | $24.86 | 19.20 K | $6.72 B |
| 09/09/2025 | $25.15 | $24.85 (-1.19%) | $25.17 | $24.81 | 38.20 K | $6.70 B |
| 09/08/2025 | $25.16 | $25.07 (-0.36%) | $25.20 | $25.04 | 52.40 K | $6.68 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.
