5 DAY PERFORMANCE
+3.97%
1 MONTH PERFORMANCE
+4.06%
3 MONTH PERFORMANCE
-0.50%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
-1.65%
Affiliated Managers Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.05 | $22.88 (-0.74%) | $23.05 | $22.87 | 3.01 K | |
| 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 |
| 08/04/2026 | $23.15 | $23.11 (-0.17%) | $23.16 | $23.06 | 18.14 K | $10.12 B |
| 08/03/2026 | $23.00 | $23.07 (0.3%) | $23.11 | $23.00 | 12.60 K | $10.06 B |
| 07/31/2026 | $22.95 | $22.95 (0%) | $22.97 | $22.76 | 37.74 K | $9.68 B |
| 07/30/2026 | $22.84 | $22.85 (0.04%) | $22.96 | $22.67 | 20.35 K | $9.65 B |
| 07/29/2026 | $22.78 | $22.78 (0%) | $22.93 | $22.78 | 23.12 K | $9.51 B |
| 07/28/2026 | $22.81 | $22.78 (-0.13%) | $22.81 | $22.73 | 14.10 K | $9.77 B |
| 07/27/2026 | $22.73 | $22.75 (0.09%) | $22.90 | $22.72 | 19.45 K | $9.60 B |
| 07/24/2026 | $22.78 | $22.67 (-0.48%) | $22.86 | $22.60 | 15.91 K | $9.60 B |
| 07/23/2026 | $22.71 | $22.66 (-0.22%) | $22.83 | $22.60 | 20.73 K | $9.32 B |
| 07/22/2026 | $22.88 | $22.77 (-0.48%) | $22.88 | $22.76 | 14.70 K | $9.29 B |
| 07/21/2026 | $23.00 | $22.86 (-0.61%) | $23.09 | $22.83 | 26.52 K | $9.13 B |
| 07/20/2026 | $23.12 | $23.05 (-0.3%) | $23.12 | $23.01 | 31.30 K | $9.81 B |
| 07/17/2026 | $22.98 | $23.00 (0.09%) | $23.10 | $22.98 | 12.95 K | $9.91 B |
| 07/16/2026 | $23.06 | $22.98 (-0.35%) | $23.09 | $22.98 | 7.65 K | $10.10 B |
| 07/15/2026 | $23.10 | $23.08 (-0.09%) | $23.12 | $22.85 | 46.70 K | $10.17 B |
| 07/14/2026 | $22.96 | $23.00 (0.17%) | $23.09 | $22.84 | 44.50 K | $9.81 B |
| 07/13/2026 | $22.84 | $22.88 (0.18%) | $22.98 | $22.77 | 26.00 K | $9.64 B |
| 07/10/2026 | $22.86 | $22.80 (-0.26%) | $22.86 | $22.66 | 22.24 K | $9.82 B |
| 07/09/2026 | $22.83 | $22.76 (-0.31%) | $22.94 | $22.74 | 10.80 K | $9.78 B |
| 07/08/2026 | $22.81 | $22.76 (-0.22%) | $22.85 | $22.68 | 13.40 K | $9.55 B |
| 07/07/2026 | $22.91 | $22.93 (0.09%) | $22.96 | $22.84 | 10.14 K | $9.64 B |
| 07/06/2026 | $22.89 | $22.87 (-0.09%) | $23.00 | $22.80 | 29.31 K | $9.56 B |
| 07/02/2026 | $23.01 | $22.87 (-0.61%) | $23.12 | $22.76 | 49.13 K | $9.24 B |
| 07/01/2026 | $22.89 | $22.91 (0.09%) | $23.14 | $22.83 | 31.30 K | $9.03 B |
| 06/30/2026 | $22.75 | $22.94 (0.84%) | $22.94 | $22.68 | 135.92 K | $9.07 B |
| 06/29/2026 | $22.86 | $22.81 (-0.22%) | $22.88 | $22.71 | 21.90 K | $9.18 B |
| 06/26/2026 | $23.02 | $23.14 (0.52%) | $23.25 | $23.02 | 44.94 K | $9.17 B |
| 06/25/2026 | $23.25 | $23.10 (-0.65%) | $23.25 | $23.04 | 43.81 K | $9.11 B |
| 06/24/2026 | $23.25 | $23.18 (-0.3%) | $23.25 | $23.05 | 21.61 K | $9.09 B |
| 06/23/2026 | $23.16 | $23.14 (-0.09%) | $23.26 | $23.12 | 35.91 K | $9.39 B |
| 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 |
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.
