Stockscreener 앱 받기
166.16
1.25%
-2.11
시간 외 거래:
166.16
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $169.6 | $165.0 | $4.56 | 188,112.0 | -1.25% |
| 2025-02-20 | $170.5 | $165.8 | $4.62 | 158,828.0 | -0.68% |
| 2025-02-19 | $171.0 | $168.8 | $2.18 | 145,206.0 | -1.10% |
| 2025-02-18 | $171.5 | $168.1 | $3.45 | 262,672.0 | +0.72% |
| 2025-02-14 | $171.6 | $168.9 | $2.70 | 171,179.0 | +0.95% |
| 2025-02-13 | $169.6 | $167.4 | $2.18 | 172,138.0 | +0.87% |
| 2025-02-12 | $171.8 | $166.9 | $4.93 | 223,004.0 | -3.43% |
| 2025-02-11 | $176.0 | $172.7 | $3.32 | 168,137.0 | -1.66% |
| 2025-02-10 | $179.3 | $175.0 | $4.34 | 244,065.0 | -1.52% |
| 2025-02-07 | $182.9 | $178.6 | $4.34 | 191,345.0 | -2.27% |
| 2025-02-06 | $185.5 | $176.0 | $9.48 | 298,364.0 | +0.18% |
| 2025-02-05 | $183.8 | $180.9 | $2.88 | 246,788.0 | +0.30% |
| 2025-02-04 | $183.3 | $180.7 | $2.63 | 223,760.0 | -1.01% |
| 2025-02-03 | $186.2 | $182.5 | $3.75 | 219,669.0 | -2.24% |
| 2025-01-31 | $190.0 | $187.1 | $2.98 | 157,197.0 | -0.93% |
| 2025-01-30 | $191.1 | $188.8 | $2.29 | 95,108.0 | +1.12% |
| 2025-01-29 | $190.5 | $186.9 | $3.59 | 125,602.0 | -1.00% |
| 2025-01-28 | $189.9 | $186.3 | $3.61 | 141,365.0 | +2.04% |
| 2025-01-27 | $187.8 | $183.1 | $4.68 | 156,524.0 | -0.51% |
| 2025-01-24 | $188.0 | $184.8 | $3.22 | 143,385.0 | +0.26% |
Affiliated Managers Group Inc 주식 (AMG) 연도별 가격 이력
이 심층 분석에서는 Affiliated Managers Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Affiliated Managers Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Affiliated Managers Group Inc 주식 (AMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $186.2 | $165.0 | $21.22 | 3,101,379.0 | -11.59% |
| 2025-01 | $191.1 | $173.6 | $17.49 | 3,627,077.0 | +1.63% |
Affiliated Managers Group Inc 주식 (AMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.4 | $178.3 | $12.05 | 3,890,524.0 | -1.22% |
| 2024-11 | $196.9 | $173.6 | $23.31 | 4,038,013.0 | -3.28% |
| 2024-10 | $199.5 | $174.0 | $25.54 | 3,452,406.0 | +9.06% |
| 2024-09 | $181.0 | $159.9 | $21.08 | 3,806,938.0 | +2.28% |
| 2024-08 | $185.7 | $158.6 | $27.12 | 3,850,857.0 | -6.35% |
| 2024-07 | $189.8 | $152.4 | $37.44 | 8,258,980.0 | +18.81% |
| 2024-06 | $163.2 | $147.1 | $16.12 | 6,758,237.0 | -3.92% |
| 2024-05 | $163.2 | $154.3 | $8.92 | 6,132,600.0 | +4.16% |
| 2024-04 | $169.7 | $156.0 | $13.65 | 5,366,007.0 | -6.79% |
| 2024-03 | $167.9 | $155.2 | $12.70 | 4,312,131.0 | +7.14% |
| 2024-02 | $159.7 | $147.7 | $11.95 | 4,903,318.0 | +5.02% |
| 2024-01 | $155.5 | $145.4 | $10.15 | 4,356,844.0 | -1.70% |
Affiliated Managers Group Inc 주식 (AMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $156.4 | $135.2 | $21.16 | 4,958,481.0 | +11.71% |
| 2023-11 | $138.1 | $121.6 | $16.50 | 6,410,974.0 | +10.42% |
| 2023-10 | $132.0 | $120.2 | $11.79 | 4,759,683.0 | -5.82% |
| 2023-09 | $137.0 | $129.1 | $7.92 | 5,071,823.0 | -2.74% |
| 2023-08 | $142.2 | $129.5 | $12.74 | 5,557,017.0 | -3.34% |
| 2023-07 | $163.9 | $136.9 | $27.07 | 5,737,535.0 | -7.51% |
| 2023-06 | $152.0 | $139.3 | $12.74 | 4,727,517.0 | +7.76% |
| 2023-05 | $146.6 | $136.0 | $10.62 | 4,750,660.0 | -3.66% |
| 2023-04 | $144.8 | $135.5 | $9.29 | 4,123,791.0 | +1.38% |
| 2023-03 | $161.6 | $132.4 | $29.21 | 8,257,423.0 | -10.66% |
| 2023-02 | $180.6 | $157.2 | $23.45 | 5,724,915.0 | -7.72% |
| 2023-01 | $172.7 | $158.8 | $13.95 | 5,602,099.0 | +9.03% |
0.94%
자본화:
|
볼륨(24시간):