Get the Stockscreener App
160.35
0.19%
-0.30
After Hours:
160.35
Overview
News
Price History
Option Chain
Financials
Why AMG Down?
Discussions
Forecast
Stock Split
Dividend History
Affiliated Managers Group Inc. Stock (AMG) Price History
The historical daily chart and data for Affiliated Managers Group Inc. stock (AMG), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $160.35.
- Affiliated Managers Group Inc. all-time high stock price is $230.63, occurred on April 29, 2015.
- The lowest Affiliated Managers Group Inc. stock price recorded was $44.37 on March 23, 2020. Since then, Affiliated Managers Group Inc.'s stock price has risen over 261.39% to $160.35 now.
- The 52-week high stock price for AMG is $169.65, representing a 5.80% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for AMG is $120.22, indicating a -25.03% decrease from the current share price, occurred on October 25, 2023.
- The closing price of Affiliated Managers Group Inc. (AMG) stock in the beginning of 2023 was $162.37. The stock closed the year at $158.43, a loss of over -2.43% for the year.
The table below shows more information about AMG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $163.2 | $159.6 | $3.56 | 286,047.0 | -0.19% |
| May 02, 2024 | $160.7 | $157.9 | $2.70 | 228,958.0 | +1.27% |
| May 01, 2024 | $160.9 | $155.7 | $5.13 | 382,049.0 | +1.63% |
| Apr 30, 2024 | $158.7 | $156.0 | $2.73 | 175,754.0 | -1.77% |
| Apr 29, 2024 | $161.7 | $158.2 | $3.49 | 249,159.0 | -0.80% |
| Apr 26, 2024 | $161.5 | $159.4 | $2.11 | 134,487.0 | +0.39% |
| Apr 25, 2024 | $160.4 | $157.0 | $3.46 | 188,019.0 | -1.54% |
| Apr 24, 2024 | $162.7 | $160.9 | $1.80 | 185,306.0 | +0.37% |
| Apr 23, 2024 | $163.3 | $160.9 | $2.47 | 232,925.0 | -0.10% |
| Apr 22, 2024 | $162.6 | $158.2 | $4.36 | 282,255.0 | +1.97% |
| Apr 19, 2024 | $159.6 | $157.1 | $2.57 | 392,326.0 | +0.20% |
| Apr 18, 2024 | $160.2 | $157.9 | $2.26 | 251,295.0 | -0.45% |
| Apr 17, 2024 | $161.8 | $158.9 | $2.87 | 249,179.0 | -0.67% |
| Apr 16, 2024 | $160.8 | $158.6 | $2.23 | 298,561.0 | -0.68% |
| Apr 15, 2024 | $164.7 | $160.2 | $4.44 | 272,927.0 | -0.67% |
| Apr 12, 2024 | $165.9 | $161.2 | $4.67 | 331,173.0 | -2.41% |
| Apr 11, 2024 | $167.2 | $165.0 | $2.24 | 189,749.0 | -0.34% |
| Apr 10, 2024 | $168.8 | $165.9 | $2.82 | 209,883.0 | -1.64% |
| Apr 09, 2024 | $169.7 | $166.8 | $2.83 | 219,401.0 | +0.72% |
| Apr 08, 2024 | $168.5 | $166.7 | $1.80 | 182,727.0 | +1.46% |
Affiliated Managers Group Inc. Stock (AMG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Affiliated Managers Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Affiliated Managers Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Affiliated Managers Group Inc. Stock (AMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $163.2 | $155.7 | $7.48 | 1,183,101.0 | +2.72% |
| Apr, 2024 | $169.7 | $156.0 | $13.65 | 5,366,007.0 | -6.79% |
| Mar, 2024 | $167.9 | $155.2 | $12.70 | 4,312,131.0 | +7.14% |
| Feb, 2024 | $159.7 | $147.7 | $11.95 | 4,903,318.0 | +5.02% |
| Jan, 2024 | $155.5 | $145.4 | $10.15 | 4,356,844.0 | -1.70% |
Affiliated Managers Group Inc. Stock (AMG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $156.4 | $135.2 | $21.16 | 4,958,481.0 | +11.71% |
| Nov, 2023 | $138.1 | $121.6 | $16.50 | 6,410,974.0 | +10.42% |
| Oct, 2023 | $132.0 | $120.2 | $11.79 | 4,759,683.0 | -5.82% |
| Sep, 2023 | $137.0 | $129.1 | $7.92 | 5,071,823.0 | -2.74% |
| Aug, 2023 | $142.2 | $129.5 | $12.74 | 5,557,017.0 | -3.34% |
| Jul, 2023 | $163.9 | $136.9 | $27.07 | 5,737,535.0 | -7.51% |
| Jun, 2023 | $152.0 | $139.3 | $12.74 | 4,727,517.0 | +7.76% |
| May, 2023 | $146.6 | $136.0 | $10.62 | 4,750,660.0 | -3.66% |
| Apr, 2023 | $144.8 | $135.5 | $9.29 | 4,123,791.0 | +1.38% |
| Mar, 2023 | $161.6 | $132.4 | $29.21 | 8,257,423.0 | -10.66% |
| Feb, 2023 | $180.6 | $157.2 | $23.45 | 5,724,915.0 | -7.72% |
| Jan, 2023 | $172.7 | $158.8 | $13.95 | 5,602,099.0 | +9.03% |
Affiliated Managers Group Inc. Stock (AMG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $163.4 | $149.9 | $13.47 | 5,897,799.0 | -1.24% |
| Nov, 2022 | $161.0 | $120.2 | $40.78 | 6,799,054.0 | +29.20% |
| Oct, 2022 | $127.3 | $108.1 | $19.20 | 6,001,514.0 | +11.01% |
| Sep, 2022 | $134.9 | $111.2 | $23.72 | 5,773,528.0 | -12.18% |
| Aug, 2022 | $142.0 | $126.1 | $15.93 | 5,869,675.0 | +0.78% |
| Jul, 2022 | $128.2 | $109.6 | $18.67 | 4,088,297.0 | +8.39% |
| Jun, 2022 | $138.7 | $112.4 | $26.35 | 5,904,698.0 | -12.74% |
| May, 2022 | $136.3 | $116.1 | $20.19 | 5,095,162.0 | +6.41% |
| Apr, 2022 | $146.8 | $125.2 | $21.65 | 5,326,189.0 | -10.91% |
| Mar, 2022 | $148.1 | $121.4 | $26.73 | 6,258,235.0 | +1.87% |
| Feb, 2022 | $151.0 | $128.4 | $22.57 | 5,137,595.0 | -5.37% |
| Jan, 2022 | $171.4 | $133.5 | $37.91 | 5,193,606.0 | -11.12% |
1.63%
2.03%
Cap:
|
Volume (24h):