Stockscreener 앱 받기
226.31
0.81%
1.81
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $226.8 | $224.1 | $2.79 | 190,027.0 | +0.81% |
| 2025-08-25 | $226.2 | $223.7 | $2.53 | 124,604.0 | -0.20% |
| 2025-08-22 | $226.0 | $218.2 | $7.76 | 212,868.0 | +3.02% |
| 2025-08-21 | $219.1 | $215.6 | $3.49 | 92,748.0 | +0.69% |
| 2025-08-20 | $218.9 | $215.0 | $3.86 | 145,703.0 | -0.37% |
| 2025-08-19 | $220.3 | $216.4 | $3.89 | 201,176.0 | -0.66% |
| 2025-08-18 | $219.8 | $215.8 | $3.94 | 258,850.0 | +0.18% |
| 2025-08-15 | $222.9 | $218.3 | $4.64 | 129,882.0 | -1.92% |
| 2025-08-14 | $224.3 | $220.0 | $4.29 | 136,838.0 | -0.16% |
| 2025-08-13 | $224.0 | $218.7 | $5.28 | 221,201.0 | +1.66% |
| 2025-08-12 | $219.9 | $215.6 | $4.33 | 151,910.0 | +2.65% |
| 2025-08-11 | $214.7 | $211.7 | $2.97 | 110,410.0 | +1.29% |
| 2025-08-08 | $214.3 | $210.9 | $3.45 | 102,738.0 | +0.73% |
| 2025-08-07 | $216.8 | $208.3 | $8.44 | 183,273.0 | -1.93% |
| 2025-08-06 | $214.7 | $211.5 | $3.16 | 148,309.0 | +0.58% |
| 2025-08-05 | $214.1 | $208.2 | $5.93 | 132,018.0 | -0.87% |
| 2025-08-04 | $217.1 | $209.5 | $7.61 | 235,342.0 | +3.60% |
| 2025-08-01 | $207.6 | $200.0 | $7.57 | 201,674.0 | -1.34% |
| 2025-07-31 | $220.0 | $208.4 | $11.62 | 281,826.0 | -0.31% |
| 2025-07-30 | $212.9 | $208.7 | $4.20 | 127,345.0 | -0.32% |
| 2025-07-29 | $214.5 | $210.0 | $4.42 | 115,460.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $226.8 | $200.0 | $26.85 | 3,169,598.0 | +7.83% |
| 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% |
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% |
0.79%
자본화:
|
볼륨(24시간):