Stockscreener 앱 받기
307.70
0.84%
-2.61
시간 외 거래:
307.70
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $309.8 | $303.8 | $5.99 | 410,532.0 | -0.84% |
| 2026-01-06 | $310.3 | $300.8 | $9.52 | 324,117.0 | +2.22% |
| 2026-01-05 | $305.6 | $288.9 | $16.70 | 461,633.0 | +5.10% |
| 2026-01-02 | $291.2 | $287.3 | $3.88 | 477,769.0 | +0.20% |
| 2025-12-31 | $291.9 | $287.5 | $4.33 | 414,589.0 | -0.71% |
| 2025-12-30 | $293.4 | $286.3 | $7.03 | 477,619.0 | -0.59% |
| 2025-12-29 | $298.0 | $290.0 | $8.02 | 470,348.0 | -1.35% |
| 2025-12-26 | $299.7 | $291.4 | $8.27 | 321,942.0 | +1.70% |
| 2025-12-24 | $293.7 | $290.9 | $2.86 | 175,210.0 | -0.40% |
| 2025-12-23 | $292.4 | $287.6 | $4.87 | 368,836.0 | +1.61% |
| 2025-12-22 | $287.9 | $279.9 | $8.00 | 483,549.0 | +3.07% |
| 2025-12-19 | $280.5 | $275.4 | $5.14 | 1,095,924.0 | +1.55% |
| 2025-12-18 | $277.0 | $272.4 | $4.64 | 584,843.0 | +1.22% |
| 2025-12-17 | $277.6 | $269.5 | $8.14 | 571,141.0 | -0.60% |
| 2025-12-16 | $275.9 | $270.0 | $5.95 | 296,576.0 | -0.81% |
| 2025-12-15 | $281.9 | $273.3 | $8.56 | 348,365.0 | -0.74% |
| 2025-12-12 | $282.0 | $275.2 | $6.78 | 231,037.0 | -0.98% |
| 2025-12-11 | $283.2 | $277.0 | $6.18 | 666,875.0 | +0.20% |
| 2025-12-10 | $280.7 | $270.0 | $10.71 | 807,217.0 | +3.15% |
| 2025-12-09 | $276.2 | $270.0 | $6.20 | 939,943.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $310.3 | $287.3 | $22.99 | 2,084,583.0 | +6.74% |
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% |
2.20%
자본화:
|
볼륨(24시간):