Stockscreener 앱 받기
371.95
1.73%
6.34
시장 영업 전:
373.80
1.85
+0.50%
Affiliated Managers Group Inc 주식 (AMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $375.0 | $364.0 | $10.99 | 176,135.0 | +1.73% |
| 2026-09-30 | $375.6 | $365.1 | $10.54 | 252,082.0 | -1.35% |
| 2026-09-29 | $372.1 | $364.2 | $7.96 | 302,907.0 | +0.67% |
| 2026-09-28 | $373.0 | $356.2 | $16.86 | 501,828.0 | -1.49% |
| 2026-09-25 | $379.1 | $371.5 | $7.60 | 241,482.0 | +0.80% |
| 2026-09-24 | $371.9 | $361.4 | $10.42 | 344,185.0 | +1.24% |
| 2026-09-23 | $369.9 | $357.6 | $12.29 | 265,262.0 | +1.63% |
| 2026-09-22 | $366.4 | $355.3 | $11.12 | 316,464.0 | -1.20% |
| 2026-09-21 | $366.1 | $356.2 | $9.97 | 186,627.0 | +2.49% |
| 2026-09-18 | $358.4 | $349.6 | $8.81 | 505,432.0 | +1.03% |
| 2026-09-17 | $356.0 | $346.7 | $9.36 | 266,225.0 | +2.73% |
| 2026-09-16 | $352.7 | $339.9 | $12.78 | 293,357.0 | -1.47% |
| 2026-09-15 | $354.5 | $344.6 | $9.86 | 235,300.0 | -0.58% |
| 2026-09-14 | $357.4 | $342.6 | $14.88 | 216,610.0 | -1.58% |
| 2026-09-11 | $360.4 | $352.6 | $7.84 | 181,850.0 | +0.30% |
| 2026-09-10 | $358.7 | $351.0 | $7.75 | 216,697.0 | -0.37% |
| 2026-09-09 | $359.8 | $354.1 | $5.70 | 247,868.0 | -1.21% |
| 2026-09-08 | $370.0 | $359.5 | $10.51 | 276,868.0 | -2.70% |
| 2026-09-04 | $371.8 | $361.4 | $10.40 | 211,789.0 | +1.10% |
| 2026-09-03 | $368.4 | $358.0 | $10.35 | 417,217.0 | +2.72% |
| 2026-09-02 | $374.1 | $354.7 | $19.36 | 382,604.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $375.0 | $364.0 | $10.99 | 176,135.0 | +0.00% |
| 2026-09 | $379.1 | $339.9 | $39.19 | 6,255,259.0 | +1.02% |
| 2026-08 | $392.9 | $350.8 | $42.16 | 5,172,630.0 | +0.28% |
| 2026-07 | $382.8 | $328.1 | $54.64 | 5,735,789.0 | +8.50% |
| 2026-06 | $363.9 | $299.8 | $64.08 | 7,738,018.0 | +11.74% |
| 2026-05 | $317.8 | $286.0 | $31.85 | 6,235,968.0 | +2.78% |
| 2026-04 | $308.1 | $254.4 | $53.62 | 7,340,478.0 | +6.49% |
| 2026-03 | $315.9 | $267.2 | $48.65 | 8,160,669.0 | -9.63% |
| 2026-02 | $334.8 | $279.0 | $55.76 | 9,385,584.0 | -2.21% |
| 2026-01 | $334.0 | $287.3 | $46.67 | 7,640,554.0 | +8.61% |
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% |
0.34%
0.09%
자본화:
|
볼륨(24시간):