Stockscreener 앱 받기
301.53
0.08%
0.25
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $303.2 | $296.4 | $6.85 | 283,988.0 | +0.08% |
| 2026-05-11 | $304.7 | $298.4 | $6.26 | 273,363.0 | -0.50% |
| 2026-05-08 | $303.4 | $290.9 | $12.50 | 339,903.0 | +1.69% |
| 2026-05-07 | $311.0 | $296.4 | $14.53 | 316,631.0 | -2.70% |
| 2026-05-06 | $308.9 | $303.2 | $5.72 | 279,102.0 | +0.78% |
| 2026-05-05 | $306.0 | $295.8 | $10.15 | 274,937.0 | +2.05% |
| 2026-05-04 | $305.1 | $291.7 | $13.37 | 372,057.0 | +2.22% |
| 2026-05-01 | $317.8 | $286.0 | $31.85 | 549,621.0 | -1.22% |
| 2026-04-30 | $297.7 | $285.0 | $12.72 | 469,912.0 | +1.93% |
| 2026-04-29 | $293.6 | $287.2 | $6.42 | 330,981.0 | -1.15% |
| 2026-04-28 | $295.2 | $289.4 | $5.85 | 279,513.0 | +0.31% |
| 2026-04-27 | $293.6 | $286.3 | $7.25 | 272,541.0 | +1.44% |
| 2026-04-24 | $291.2 | $283.9 | $7.31 | 277,382.0 | +1.07% |
| 2026-04-23 | $299.9 | $270.4 | $29.53 | 692,366.0 | -5.61% |
| 2026-04-22 | $305.5 | $298.9 | $6.56 | 209,411.0 | +0.13% |
| 2026-04-21 | $306.7 | $299.5 | $7.22 | 209,532.0 | -0.02% |
| 2026-04-20 | $301.5 | $293.0 | $8.46 | 224,417.0 | +2.03% |
| 2026-04-17 | $308.1 | $291.2 | $16.87 | 588,415.0 | -1.48% |
| 2026-04-16 | $304.0 | $295.9 | $8.12 | 346,422.0 | -0.58% |
| 2026-04-15 | $306.7 | $299.8 | $6.93 | 298,768.0 | -0.68% |
| 2026-04-14 | $305.9 | $293.4 | $12.42 | 362,661.0 | +4.16% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $317.8 | $286.0 | $31.85 | 2,973,590.0 | +2.33% |
| 2026-04 | $308.1 | $254.4 | $53.62 | 7,340,478.0 | +6.49% |
| 2026-03 | $315.9 | $267.2 | $48.65 | 8,160,669.0 | -9.63% |
| 2026-02 | $334.8 | $279.0 | $55.76 | 9,385,584.0 | -2.21% |
| 2026-01 | $334.0 | $287.3 | $46.67 | 7,640,554.0 | +8.61% |
Affiliated Managers Group Inc 주식 (AMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $299.7 | $264.0 | $35.68 | 9,171,825.0 | +8.01% |
| 2025-11 | $271.5 | $242.8 | $28.71 | 6,128,426.0 | +12.97% |
| 2025-10 | $247.7 | $230.1 | $17.56 | 4,849,329.0 | -0.20% |
| 2025-09 | $250.2 | $224.6 | $25.56 | 4,508,542.0 | +6.05% |
| 2025-08 | $229.4 | $200.0 | $29.40 | 3,480,669.0 | +7.12% |
| 2025-07 | $220.0 | $194.8 | $25.24 | 4,888,733.0 | +6.66% |
| 2025-06 | $199.5 | $172.5 | $26.95 | 4,056,605.0 | +11.80% |
| 2025-05 | $188.6 | $163.7 | $24.91 | 5,845,055.0 | +6.26% |
| 2025-04 | $173.5 | $139.2 | $34.25 | 4,725,665.0 | -1.43% |
| 2025-03 | $174.8 | $151.6 | $23.13 | 5,637,800.0 | -1.65% |
| 2025-02 | $186.2 | $163.4 | $22.77 | 4,093,524.0 | -9.09% |
| 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% |
1.62%
0.39%
자본화:
|
볼륨(24시간):