Stockscreener 앱 받기
178.28
0.92%
-1.67
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $179.3 | $178.2 | $1.09 | 8,803.0 | -0.92% |
| 2025-06-02 | $180.0 | $172.5 | $7.48 | 376,987.0 | +2.24% |
| 2025-05-30 | $176.9 | $174.1 | $2.73 | 281,309.0 | -0.73% |
| 2025-05-29 | $177.3 | $173.7 | $3.62 | 360,536.0 | +1.89% |
| 2025-05-28 | $178.1 | $173.6 | $4.56 | 325,587.0 | -1.73% |
| 2025-05-27 | $177.8 | $174.5 | $3.28 | 262,402.0 | +1.78% |
| 2025-05-23 | $175.0 | $172.8 | $2.23 | 182,198.0 | -0.87% |
| 2025-05-22 | $176.7 | $175.0 | $1.69 | 202,258.0 | -0.32% |
| 2025-05-21 | $180.3 | $175.8 | $4.46 | 272,484.0 | -2.91% |
| 2025-05-20 | $183.2 | $180.3 | $2.94 | 265,753.0 | -0.54% |
| 2025-05-19 | $184.3 | $181.3 | $2.99 | 181,527.0 | -0.61% |
| 2025-05-16 | $183.8 | $180.3 | $3.48 | 337,075.0 | +1.36% |
| 2025-05-15 | $182.5 | $180.5 | $2.03 | 234,228.0 | -0.64% |
| 2025-05-14 | $184.3 | $181.5 | $2.75 | 265,242.0 | -0.19% |
| 2025-05-13 | $186.0 | $182.3 | $3.72 | 400,757.0 | -0.75% |
| 2025-05-12 | $188.6 | $180.5 | $8.15 | 307,707.0 | +2.60% |
| 2025-05-09 | $183.9 | $178.8 | $5.13 | 347,257.0 | -1.10% |
| 2025-05-08 | $188.6 | $173.6 | $14.98 | 330,526.0 | +3.39% |
| 2025-05-07 | $177.1 | $173.0 | $4.15 | 320,964.0 | +1.52% |
| 2025-05-06 | $174.1 | $170.3 | $3.78 | 261,211.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $180.0 | $172.5 | $7.48 | 385,790.0 | +1.31% |
| 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% |
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% |
0.63%
자본화:
|
볼륨(24시간):