Affiliated Managers Group (AMG)

Historical Prices For Affiliated Managers Group (AMG)

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	157.25	159.67	153.56	155.60	218,011	155.60
4/15/2025	159.42	160.80	158.25	158.71	164,959	158.71
4/14/2025	161.74	161.74	157.31	158.52	302,754	158.52
4/11/2025	152.41	158.59	150.94	157.83	227,723	157.83
4/10/2025	155.83	157.28	149.36	153.53	277,806	153.53
4/09/2025	140.24	163.21	140.21	159.83	313,936	159.83
4/08/2025	150.49	152.15	141.56	143.35	256,298	143.35
4/07/2025	145.25	151.21	139.22	145.55	410,206	145.55
4/04/2025	153.94	155.09	146.61	148.80	319,687	148.80
4/03/2025	165.26	165.26	156.62	158.08	326,279	158.08
4/02/2025	167.17	173.47	167.17	172.56	160,785	172.56
4/01/2025	168.72	169.97	166.35	169.43	165,977	169.43
3/31/2025	165.21	168.90	163.38	168.03	208,087	168.03
3/28/2025	169.70	169.94	165.97	167.21	137,777	167.21
3/27/2025	171.65	172.52	169.76	170.73	170,359	170.73
3/26/2025	172.69	174.76	171.49	172.69	170,368	172.69
3/25/2025	173.09	174.02	171.35	172.80	219,156	172.80
3/24/2025	169.64	172.34	169.64	171.81	191,961	171.81
3/21/2025	167.52	168.99	166.63	168.11	578,287	168.11
3/20/2025	168.94	172.13	168.94	169.43	248,068	169.43
3/19/2025	165.85	172.16	165.85	170.58	327,854	170.58
3/18/2025	164.66	167.28	164.66	166.21	190,299	166.21
3/17/2025	162.86	166.39	161.68	165.14	253,491	165.14
3/14/2025	161.62	167.05	160.71	163.12	326,200	163.12
3/13/2025	161.78	162.71	157.97	158.83	297,123	158.83
3/12/2025	163.04	163.32	158.80	161.61	352,533	161.61
3/11/2025	154.99	161.17	153.69	160.22	517,659	160.22
3/10/2025	156.47	157.42	151.63	154.65	353,170	154.65
3/07/2025	160.81	161.45	157.22	159.57	299,466	159.57
3/06/2025	162.78	165.66	160.79	161.74	283,203	161.74
3/05/2025	161.36	166.32	160.53	165.72	251,528	165.72
3/04/2025	165.64	165.64	159.79	161.23	337,102	161.23
3/03/2025	171.56	173.46	165.62	167.35	232,687	167.35
2/28/2025	167.87	171.28	167.48	170.85	457,789	170.85
2/27/2025	167.96	169.54	166.97	167.28	172,219	167.28
2/26/2025	166.29	169.16	166.23	167.24	198,989	167.24
2/25/2025	167.00	168.16	163.45	165.72	227,066	165.72
2/24/2025	167.00	167.11	164.15	165.88	167,642	165.88
2/21/2025	169.56	169.56	165.00	166.16	196,691	166.16
2/20/2025	169.65	170.47	165.85	168.27	171,273	168.27
2/19/2025	169.44	170.97	168.79	169.42	149,598	169.42
2/18/2025	170.00	171.50	168.05	171.31	268,951	171.31
2/14/2025	168.87	171.57	168.87	170.08	180,199	170.07
2/13/2025	167.38	169.56	167.38	168.48	175,805	168.47
2/12/2025	170.56	171.79	166.86	167.03	229,306	167.02
2/11/2025	175.14	176.01	172.69	172.97	169,372	172.96
2/10/2025	179.08	179.35	175.01	175.89	250,653	175.88
2/07/2025	182.91	182.93	178.59	178.60	196,936	178.59
2/06/2025	183.75	185.52	176.04	182.74	301,818	182.73
2/05/2025	181.70	183.79	180.91	182.42	247,278	182.41
2/04/2025	182.76	183.35	180.72	181.88	232,044	181.87
2/03/2025	183.54	186.22	182.47	183.73	221,748	183.72
1/31/2025	190.04	190.04	187.06	187.94	160,739	187.93
1/30/2025	190.35	191.13	188.84	189.71	99,099	189.70
1/29/2025	188.64	190.53	186.94	187.61	129,577	187.60
1/28/2025	186.28	189.89	186.28	189.51	144,073	189.50
1/27/2025	185.75	187.78	183.10	185.73	160,371	185.72
1/24/2025	185.94	188.04	184.82	186.69	146,692	186.68
1/23/2025	187.17	187.40	186.00	186.20	172,664	186.19
1/22/2025	188.25	188.25	185.62	186.88	187,796	186.87
1/21/2025	189.18	189.18	187.44	188.73	254,731	188.72
1/17/2025	186.82	188.63	186.74	187.00	149,006	186.99