Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,274.97 -12.78 (-0.39%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,608.19 +323.65 (+1.87%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,438.73 +190.11 (+0.30%) CMC Crypto 200
1,390.91 +8.33 (+0.60%)
Affiliated Managers Group, Inc. (AMG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 160.45 | 160.45 | 156.99 | 159.58 | 159.58 | 188,300 |
| 24 Apr 2024 | 160.91 | 162.71 | 160.91 | 162.07 | 162.07 | 218,500 |
| 23 Apr 2024 | 161.72 | 163.35 | 160.88 | 161.47 | 161.47 | 233,500 |
| 22 Apr 2024 | 159.60 | 162.56 | 158.20 | 161.63 | 161.63 | 282,500 |
| 19 Apr 2024 | 158.60 | 159.62 | 157.05 | 158.50 | 158.50 | 399,700 |
| 18 Apr 2024 | 159.72 | 160.17 | 157.91 | 158.19 | 158.19 | 258,700 |
| 17 Apr 2024 | 160.95 | 161.76 | 158.89 | 158.91 | 158.91 | 252,000 |
| 16 Apr 2024 | 160.16 | 160.85 | 158.62 | 159.98 | 159.98 | 302,600 |
| 15 Apr 2024 | 163.21 | 164.68 | 160.24 | 161.08 | 161.08 | 273,200 |
| 12 Apr 2024 | 165.54 | 165.87 | 161.20 | 162.17 | 162.17 | 331,200 |
| 11 Apr 2024 | 166.92 | 167.24 | 165.00 | 166.17 | 166.17 | 189,700 |
| 10 Apr 2024 | 167.22 | 168.76 | 165.94 | 166.74 | 166.74 | 209,900 |
| 09 Apr 2024 | 169.62 | 169.65 | 166.83 | 169.52 | 169.52 | 219,400 |
| 08 Apr 2024 | 166.78 | 168.53 | 166.73 | 168.31 | 168.31 | 213,400 |
| 05 Apr 2024 | 163.35 | 166.27 | 163.19 | 165.88 | 165.88 | 298,000 |
| 04 Apr 2024 | 167.99 | 168.63 | 163.80 | 163.89 | 163.89 | 208,100 |
| 03 Apr 2024 | 164.07 | 166.73 | 164.07 | 166.29 | 166.29 | 235,000 |
| 02 Apr 2024 | 165.91 | 165.91 | 163.56 | 164.38 | 164.38 | 286,800 |
| 01 Apr 2024 | 167.30 | 167.30 | 165.03 | 165.89 | 165.89 | 292,800 |
| 28 Mar 2024 | 166.82 | 167.90 | 166.30 | 167.47 | 167.47 | 234,200 |
| 27 Mar 2024 | 164.69 | 166.43 | 164.03 | 166.36 | 166.36 | 226,800 |
| 26 Mar 2024 | 164.18 | 165.03 | 163.27 | 163.58 | 163.58 | 173,100 |
| 25 Mar 2024 | 163.75 | 164.98 | 163.33 | 163.48 | 163.48 | 171,300 |
| 22 Mar 2024 | 164.19 | 164.19 | 162.64 | 163.73 | 163.73 | 197,700 |
| 21 Mar 2024 | 163.00 | 165.09 | 163.00 | 163.72 | 163.72 | 295,000 |
| 20 Mar 2024 | 161.15 | 163.72 | 161.15 | 162.17 | 162.17 | 487,600 |
| 19 Mar 2024 | 161.68 | 162.93 | 160.74 | 161.94 | 161.94 | 231,300 |
| 18 Mar 2024 | 161.00 | 162.29 | 160.13 | 161.26 | 161.26 | 236,500 |
| 15 Mar 2024 | 159.91 | 162.62 | 159.91 | 161.04 | 161.04 | 379,500 |
| 14 Mar 2024 | 160.73 | 161.30 | 158.71 | 160.91 | 160.91 | 321,700 |
| 13 Mar 2024 | 157.74 | 161.15 | 157.74 | 161.02 | 161.02 | 231,200 |
| 12 Mar 2024 | 159.10 | 159.71 | 157.09 | 158.03 | 158.03 | 162,900 |
| 11 Mar 2024 | 158.80 | 159.57 | 158.00 | 158.76 | 158.76 | 150,700 |
| 08 Mar 2024 | 160.87 | 161.95 | 158.92 | 159.10 | 159.10 | 123,300 |
| 07 Mar 2024 | 159.64 | 160.65 | 159.42 | 160.13 | 160.13 | 104,800 |
| 06 Mar 2024 | 160.04 | 160.04 | 158.08 | 159.00 | 159.00 | 123,600 |
| 05 Mar 2024 | 158.95 | 160.00 | 157.20 | 158.58 | 158.58 | 137,700 |
| 04 Mar 2024 | 157.64 | 162.07 | 156.85 | 159.41 | 159.41 | 183,900 |
| 01 Mar 2024 | 156.74 | 157.70 | 155.20 | 157.24 | 157.24 | 172,200 |
| 29 Feb 2024 | 157.08 | 157.27 | 155.47 | 156.31 | 156.31 | 361,600 |
| 28 Feb 2024 | 156.53 | 158.32 | 156.29 | 156.43 | 156.43 | 132,800 |
| 27 Feb 2024 | 157.15 | 157.48 | 156.17 | 156.89 | 156.89 | 152,600 |
| 26 Feb 2024 | 157.17 | 158.70 | 156.60 | 156.68 | 156.68 | 106,500 |
| 23 Feb 2024 | 158.34 | 159.65 | 157.65 | 157.66 | 157.66 | 183,300 |
| 22 Feb 2024 | 157.52 | 158.03 | 157.11 | 157.73 | 157.73 | 104,100 |
| 21 Feb 2024 | 156.57 | 156.57 | 155.28 | 156.22 | 156.22 | 142,900 |
| 20 Feb 2024 | 155.15 | 157.39 | 155.15 | 156.14 | 156.14 | 308,200 |
| 16 Feb 2024 | 156.30 | 157.93 | 155.71 | 156.72 | 156.72 | 158,700 |
| 15 Feb 2024 | 156.24 | 157.79 | 156.24 | 156.81 | 156.81 | 166,700 |
| 14 Feb 2024 | 155.20 | 155.43 | 153.26 | 154.98 | 154.98 | 231,700 |
| 14 Feb 2024 | 0.01 Dividend | |||||
| 13 Feb 2024 | 153.91 | 155.26 | 152.62 | 153.99 | 153.98 | 260,100 |
| 12 Feb 2024 | 156.04 | 159.15 | 155.48 | 157.13 | 157.12 | 193,700 |
| 09 Feb 2024 | 154.58 | 156.30 | 153.57 | 155.89 | 155.88 | 186,200 |
| 08 Feb 2024 | 153.86 | 155.39 | 152.14 | 154.30 | 154.29 | 395,500 |
| 07 Feb 2024 | 154.68 | 155.98 | 152.59 | 154.31 | 154.30 | 247,600 |
| 06 Feb 2024 | 156.49 | 157.13 | 152.96 | 154.11 | 154.10 | 315,500 |
| 05 Feb 2024 | 154.39 | 159.49 | 153.32 | 156.91 | 156.90 | 530,500 |
| 02 Feb 2024 | 150.63 | 151.07 | 149.18 | 149.66 | 149.65 | 404,000 |
| 01 Feb 2024 | 149.37 | 151.29 | 147.70 | 151.27 | 151.26 | 321,900 |
| 31 Jan 2024 | 150.44 | 151.67 | 148.66 | 148.84 | 148.83 | 320,200 |
| 30 Jan 2024 | 151.15 | 152.35 | 151.03 | 151.24 | 151.23 | 130,800 |
| 29 Jan 2024 | 151.76 | 152.34 | 150.45 | 151.79 | 151.78 | 137,200 |
| 26 Jan 2024 | 151.43 | 152.45 | 151.16 | 151.72 | 151.71 | 126,200 |
| 25 Jan 2024 | 150.57 | 151.27 | 149.55 | 151.09 | 151.08 | 141,900 |
| 24 Jan 2024 | 152.14 | 152.75 | 149.71 | 149.90 | 149.89 | 224,600 |
| 23 Jan 2024 | 153.41 | 153.41 | 150.08 | 150.41 | 150.40 | 241,100 |
| 22 Jan 2024 | 153.69 | 155.51 | 152.60 | 153.25 | 153.24 | 261,400 |
| 19 Jan 2024 | 151.46 | 153.34 | 149.98 | 153.14 | 153.13 | 164,400 |
| 18 Jan 2024 | 150.17 | 150.59 | 148.24 | 149.98 | 149.97 | 205,100 |
| 17 Jan 2024 | 146.16 | 149.21 | 146.16 | 148.89 | 148.88 | 281,100 |
| 16 Jan 2024 | 146.82 | 147.98 | 145.36 | 147.94 | 147.93 | 245,300 |
| 12 Jan 2024 | 149.33 | 150.08 | 147.28 | 147.83 | 147.82 | 196,600 |
| 11 Jan 2024 | 148.71 | 149.48 | 147.45 | 147.76 | 147.75 | 171,100 |
| 10 Jan 2024 | 148.58 | 148.98 | 147.77 | 148.33 | 148.32 | 151,600 |
| 09 Jan 2024 | 150.27 | 151.12 | 147.84 | 148.70 | 148.69 | 175,100 |
| 08 Jan 2024 | 149.25 | 152.54 | 149.25 | 151.56 | 151.55 | 149,800 |
| 05 Jan 2024 | 147.27 | 150.34 | 147.27 | 149.41 | 149.40 | 372,200 |
| 04 Jan 2024 | 147.73 | 149.76 | 146.86 | 148.12 | 148.11 | 283,900 |
| 03 Jan 2024 | 148.80 | 149.00 | 146.07 | 146.42 | 146.41 | 203,400 |
| 02 Jan 2024 | 149.92 | 150.96 | 148.63 | 149.84 | 149.83 | 181,500 |
| 29 Dec 2023 | 152.09 | 153.73 | 151.01 | 151.42 | 151.41 | 176,900 |
| 28 Dec 2023 | 152.45 | 153.20 | 151.98 | 152.65 | 152.64 | 143,300 |
| 27 Dec 2023 | 152.64 | 152.90 | 151.71 | 152.37 | 152.36 | 134,000 |
| 26 Dec 2023 | 151.42 | 152.32 | 151.26 | 151.77 | 151.76 | 119,200 |
| 22 Dec 2023 | 151.85 | 152.45 | 150.83 | 151.42 | 151.41 | 127,600 |
| 21 Dec 2023 | 150.13 | 151.78 | 149.43 | 151.49 | 151.48 | 157,400 |
| 20 Dec 2023 | 153.00 | 154.13 | 149.07 | 149.09 | 149.08 | 176,400 |
| 19 Dec 2023 | 150.60 | 153.00 | 149.52 | 152.90 | 152.89 | 260,800 |
| 18 Dec 2023 | 151.24 | 153.45 | 149.54 | 150.55 | 150.54 | 198,000 |
| 15 Dec 2023 | 153.10 | 153.62 | 149.08 | 150.36 | 150.35 | 853,400 |
| 14 Dec 2023 | 146.24 | 156.38 | 146.16 | 153.44 | 153.43 | 571,100 |
| 13 Dec 2023 | 141.41 | 144.40 | 140.60 | 143.98 | 143.97 | 245,200 |
| 12 Dec 2023 | 139.41 | 141.79 | 139.23 | 141.53 | 141.52 | 211,100 |
| 11 Dec 2023 | 138.85 | 140.22 | 138.85 | 139.28 | 139.27 | 128,100 |
| 08 Dec 2023 | 136.64 | 139.16 | 136.64 | 138.90 | 138.89 | 232,400 |
| 07 Dec 2023 | 137.22 | 138.04 | 135.22 | 136.37 | 136.36 | 190,000 |
| 06 Dec 2023 | 136.32 | 138.26 | 136.27 | 136.58 | 136.57 | 167,400 |
| 05 Dec 2023 | 137.16 | 137.16 | 135.74 | 135.82 | 135.81 | 181,200 |
| 04 Dec 2023 | 136.75 | 138.16 | 136.56 | 137.80 | 137.79 | 159,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.