Stockscreener 앱 받기
188.46
0.42%
-0.79
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $191.1 | $187.2 | $3.88 | 102,022.0 | -0.42% |
| 2024-11-26 | $189.8 | $187.3 | $2.47 | 140,417.0 | +0.03% |
| 2024-11-25 | $193.1 | $189.1 | $4.01 | 285,114.0 | +0.85% |
| 2024-11-22 | $190.0 | $186.2 | $3.80 | 156,460.0 | +0.54% |
| 2024-11-21 | $188.4 | $185.7 | $2.78 | 135,420.0 | +0.66% |
| 2024-11-20 | $185.5 | $181.7 | $3.80 | 141,808.0 | +1.23% |
| 2024-11-19 | $184.5 | $182.0 | $2.49 | 161,313.0 | -1.10% |
| 2024-11-18 | $187.6 | $184.4 | $3.19 | 148,790.0 | -0.69% |
| 2024-11-15 | $187.2 | $183.8 | $3.34 | 175,763.0 | -0.42% |
| 2024-11-14 | $188.9 | $185.3 | $3.58 | 172,517.0 | +0.20% |
| 2024-11-13 | $187.3 | $183.5 | $3.77 | 249,756.0 | +1.51% |
| 2024-11-12 | $187.1 | $183.9 | $3.23 | 136,473.0 | -1.55% |
| 2024-11-11 | $187.6 | $185.2 | $2.41 | 111,828.0 | +1.08% |
| 2024-11-08 | $185.5 | $181.4 | $4.02 | 161,094.0 | +0.97% |
| 2024-11-07 | $186.0 | $182.9 | $3.07 | 130,047.0 | -1.63% |
| 2024-11-06 | $189.9 | $184.9 | $5.02 | 327,013.0 | +4.75% |
| 2024-11-05 | $179.6 | $174.2 | $5.30 | 423,592.0 | +0.40% |
| 2024-11-04 | $191.0 | $173.6 | $17.42 | 503,324.0 | -8.64% |
| 2024-11-01 | $196.9 | $193.2 | $3.71 | 296,820.0 | -0.05% |
| 2024-10-31 | $197.1 | $192.8 | $4.34 | 137,661.0 | -1.23% |
| 2024-10-30 | $199.5 | $195.3 | $4.20 | 170,952.0 | +0.39% |
| 2024-10-29 | $196.2 | $192.5 | $3.62 | 150,841.0 | +0.38% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $196.9 | $173.6 | $23.31 | 4,061,593.0 | -2.81% |
| 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% |
Affiliated Managers Group Inc 주식 (AMG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $163.4 | $149.9 | $13.47 | 5,897,799.0 | -1.24% |
| 2022-11 | $161.0 | $120.2 | $40.78 | 6,799,054.0 | +29.20% |
| 2022-10 | $127.3 | $108.1 | $19.20 | 6,001,514.0 | +11.01% |
| 2022-09 | $134.9 | $111.2 | $23.72 | 5,773,528.0 | -12.18% |
| 2022-08 | $142.0 | $126.1 | $15.93 | 5,869,675.0 | +0.78% |
| 2022-07 | $128.2 | $109.6 | $18.67 | 4,088,297.0 | +8.39% |
| 2022-06 | $138.7 | $112.4 | $26.35 | 5,904,698.0 | -12.74% |
| 2022-05 | $136.3 | $116.1 | $20.19 | 5,095,162.0 | +6.41% |
| 2022-04 | $146.8 | $125.2 | $21.65 | 5,326,189.0 | -10.91% |
| 2022-03 | $148.1 | $121.4 | $26.73 | 6,258,235.0 | +1.87% |
| 2022-02 | $151.0 | $128.4 | $22.57 | 5,137,595.0 | -5.37% |
| 2022-01 | $171.4 | $133.5 | $37.91 | 5,193,606.0 | -11.12% |
0.17%
0.02%
자본화:
|
볼륨(24시간):