Stockscreener 앱 받기
275.37
0.74%
-2.04
시간 외 거래:
278.08
2.71
+0.98%
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $275.6 | $267.3 | $8.35 | 227,209.0 | -1.09% |
| 2025-12-05 | $274.2 | $270.4 | $3.72 | 155,255.0 | +0.55% |
| 2025-12-04 | $276.4 | $268.1 | $8.26 | 140,691.0 | +0.05% |
| 2025-12-03 | $272.2 | $266.4 | $5.77 | 200,786.0 | +2.03% |
| 2025-12-02 | $276.2 | $264.0 | $12.23 | 215,010.0 | -0.53% |
| 2025-12-01 | $272.0 | $266.4 | $5.58 | 393,449.0 | -0.46% |
| 2025-11-28 | $270.3 | $264.0 | $6.26 | 116,785.0 | +0.46% |
| 2025-11-26 | $271.5 | $265.4 | $6.09 | 251,302.0 | +0.56% |
| 2025-11-25 | $266.3 | $259.8 | $6.46 | 304,683.0 | +1.09% |
| 2025-11-24 | $263.6 | $256.8 | $6.80 | 271,707.0 | +2.48% |
| 2025-11-21 | $258.8 | $252.0 | $6.82 | 279,983.0 | +1.56% |
| 2025-11-20 | $261.3 | $251.3 | $9.94 | 372,764.0 | -0.37% |
| 2025-11-19 | $254.4 | $248.1 | $6.29 | 414,146.0 | +1.35% |
| 2025-11-18 | $253.2 | $246.1 | $7.09 | 161,264.0 | -0.31% |
| 2025-11-17 | $259.6 | $248.7 | $10.89 | 259,290.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $283.2 | $264.0 | $19.20 | 4,674,202.0 | +2.43% |
| 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% |
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% |
0.62%
1.00%
자본화:
|
볼륨(24시간):