NYSE : AMG
Affiliated Managers Group, Inc. — Price history
Financials · Asset Management · United States
Last price 381.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Affiliated Managers Group, Inc. (AMG) closed at 370.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 389.76 | 392.1 | 368.73 | 370.39 | 376,444 | -2.93% |
| 2026-10-30 | 394.8 | 394.8 | 378.08 | 381.57 | 274,995 | -4.37% |
| 2026-10-29 | 397.29 | 400.125 | 392.14 | 399.02 | 278,209 | +1.47% |
| 2026-10-28 | 394.35 | 394.475 | 386.5 | 393.24 | 210,126 | +0.32% |
| 2026-10-27 | 394.21 | 395.6 | 389.606 | 391.99 | 192,097 | +0.26% |
| 2026-10-26 | 387.04 | 397.73 | 383.92 | 390.97 | 159,313 | +1.97% |
| 2026-10-23 | 391.18 | 399 | 382.03 | 383.42 | 389,396 | -3.06% |
| 2026-10-22 | 388.91 | 397.06 | 383.005 | 395.53 | 204,437 | +0.48% |
| 2026-10-21 | 392.62 | 396.08 | 388.24 | 393.66 | 263,246 | +1.26% |
| 2026-10-20 | 385.87 | 394.09 | 384.41 | 388.75 | 220,824 | +0.95% |
| 2026-10-19 | 384.07 | 387.49 | 381.89 | 385.1 | 169,897 | +0.35% |
| 2026-10-16 | 385.74 | 390.81 | 380.27 | 383.76 | 369,401 | +0.19% |
| 2026-10-15 | 372.93 | 384.33 | 369.71 | 383.04 | 282,620 | +2.92% |
| 2026-10-14 | 376.12 | 381.09 | 371.04 | 372.17 | 304,986 | -1.80% |
| 2026-10-13 | 385.02 | 387.466 | 376.105 | 379.01 | 232,347 | -0.74% |
| 2026-10-12 | 389.12 | 395 | 381.145 | 381.83 | 200,297 | -1.40% |
| 2026-10-09 | 388.36 | 391.377 | 384.68 | 387.26 | 308,951 | +0.07% |
| 2026-10-08 | 375.88 | 393.42 | 375.835 | 386.99 | 295,792 | +2.63% |
| 2026-10-07 | 374.24 | 377.91 | 370.44 | 377.09 | 263,042 | -0.69% |
| 2026-10-06 | 381.97 | 385.86 | 375.6 | 379.72 | 413,875 | -0.26% |
| 2026-10-05 | 373.57 | 384.57 | 371.52 | 380.7 | 327,246 | +2.50% |
| 2026-10-02 | 375.31 | 379.855 | 371.4 | 371.43 | 206,865 | -0.14% |
| 2026-10-01 | 365.19 | 375 | 364.015 | 371.95 | 176,129 | +1.73% |
| 2026-09-30 | 369.42 | 375.63 | 365.09 | 365.61 | 252,068 | -1.35% |
| 2026-09-29 | 368.05 | 372.12 | 364.16 | 370.61 | 302,903 | +0.67% |
| 2026-09-28 | 371.42 | 373.04 | 356.18 | 368.13 | 501,811 | -1.49% |
| 2026-09-25 | 372.94 | 379.06 | 371.46 | 373.69 | 241,477 | +0.80% |
| 2026-09-24 | 366.91 | 371.85 | 361.435 | 370.71 | 344,184 | +1.24% |
| 2026-09-23 | 357.59 | 369.88 | 357.59 | 366.17 | 264,002 | +1.63% |
| 2026-09-22 | 366.04 | 366.39 | 355.27 | 360.28 | 316,456 | -1.20% |
| 2026-09-21 | 359.65 | 366.13 | 356.16 | 364.66 | 186,626 | +2.49% |
| 2026-09-18 | 353.24 | 358.39 | 349.58 | 355.8 | 477,916 | +1.03% |
| 2026-09-17 | 348 | 356.02 | 346.66 | 352.18 | 257,928 | +2.73% |
| 2026-09-16 | 348.66 | 352.655 | 339.87 | 342.82 | 290,962 | -1.47% |
| 2026-09-15 | 348.78 | 354.465 | 344.6 | 347.94 | 235,297 | -0.58% |
| 2026-09-14 | 353.41 | 357.43 | 342.55 | 349.98 | 216,522 | -1.58% |
| 2026-09-11 | 360.43 | 360.43 | 352.59 | 355.61 | 181,845 | +0.30% |
| 2026-09-10 | 354.28 | 358.745 | 350.991 | 354.53 | 215,665 | -0.37% |
| 2026-09-09 | 359.57 | 359.81 | 354.111 | 355.85 | 246,180 | -1.21% |
| 2026-09-08 | 368.91 | 370 | 359.49 | 360.22 | 276,871 | -2.70% |
| 2026-09-04 | 363.09 | 371.8 | 361.4 | 370.22 | 211,789 | +1.10% |
| 2026-09-03 | 359.7 | 368.35 | 358 | 366.18 | 402,409 | +2.72% |
| 2026-09-02 | 362 | 374.09 | 354.73 | 356.47 | 382,004 | -1.19% |
| 2026-09-01 | 363.73 | 372.8 | 360.26 | 360.75 | 216,468 | -2.02% |
| 2026-08-31 | 370.85 | 375.61 | 367.97 | 368.19 | 306,340 | -0.72% |
| 2026-08-28 | 371.23 | 376.75 | 368.696 | 370.87 | 158,641 | +0.11% |
| 2026-08-27 | 370.14 | 374.92 | 367.55 | 370.48 | 277,583 | -0.03% |
| 2026-08-26 | 366.13 | 373.73 | 363.33 | 370.59 | 195,499 | +1.45% |
| 2026-08-25 | 360.85 | 367.095 | 358.18 | 365.28 | 161,963 | +1.77% |
| 2026-08-24 | 355.67 | 364.95 | 351.77 | 358.94 | 254,805 | +0.77% |
| 2026-08-21 | 356.02 | 367.35 | 355.55 | 356.21 | 277,088 | +1.02% |
| 2026-08-20 | 354.68 | 358.04 | 350.76 | 352.61 | 239,551 | -0.79% |
| 2026-08-19 | 365.31 | 367.855 | 355.18 | 355.41 | 355,775 | -2.24% |
| 2026-08-18 | 370 | 370.21 | 360.78 | 363.57 | 349,779 | -2.11% |
| 2026-08-17 | 371.89 | 375.99 | 368.23 | 371.4 | 240,351 | -0.79% |
| 2026-08-14 | 364.61 | 374.9 | 363.28 | 374.37 | 253,365 | +1.98% |
| 2026-08-13 | 364.77 | 370.87 | 360.585 | 367.1 | 228,698 | +1.30% |
| 2026-08-12 | 360.9 | 365.33 | 358.25 | 362.4 | 209,138 | +0.93% |
| 2026-08-11 | 363.81 | 370.79 | 358.95 | 359.07 | 294,309 | -1.19% |
| 2026-08-10 | 368.11 | 371.75 | 361.81 | 363.39 | 276,957 | -1.70% |
| 2026-08-07 | 373.07 | 378.319 | 367.91 | 369.7 | 186,694 | -0.67% |
| 2026-08-06 | 376.65 | 379.02 | 372.07 | 372.18 | 117,398 | -0.92% |
| 2026-08-05 | 387.61 | 390.99 | 375.45 | 375.62 | 196,072 | -2.03% |
| 2026-08-04 | 382.72 | 392.92 | 382.37 | 383.42 | 290,001 | +0.66% |
| 2026-08-03 | 368.7 | 384.11 | 368.7 | 380.89 | 347,138 | +3.86% |
| 2026-07-31 | 366.13 | 375.41 | 365 | 366.73 | 232,406 | +0.35% |
| 2026-07-30 | 363.7 | 374.86 | 355 | 365.46 | 321,413 | +1.50% |
| 2026-07-29 | 366.01 | 370.75 | 360.07 | 360.07 | 257,056 | -2.72% |
| 2026-07-28 | 364.04 | 375 | 360.954 | 370.12 | 244,178 | +1.74% |
| 2026-07-27 | 361.66 | 369.58 | 359.02 | 363.8 | 199,280 | +1.54% |
| 2026-07-24 | 349.01 | 358.68 | 347.95 | 358.29 | 196,767 | +3.02% |
| 2026-07-23 | 344.11 | 348.75 | 338.44 | 347.77 | 239,706 | +0.31% |
| 2026-07-22 | 340.85 | 356.05 | 340.85 | 346.7 | 350,164 | +1.80% |
| 2026-07-21 | 368.21 | 373.55 | 328.11 | 340.58 | 910,151 | -6.98% |
| 2026-07-20 | 373.24 | 377.16 | 365.86 | 366.12 | 109,751 | -1.00% |
| 2026-07-17 | 367.77 | 373.74 | 359.94 | 369.83 | 217,330 | -1.85% |
| 2026-07-16 | 377.11 | 381.06 | 373.13 | 376.79 | 190,296 | -0.74% |
| 2026-07-15 | 370 | 382.75 | 369.93 | 379.59 | 170,534 | +3.71% |
| 2026-07-14 | 359.98 | 368.86 | 359.98 | 366 | 194,387 | +1.73% |
| 2026-07-13 | 365.58 | 369.14 | 357.86 | 359.78 | 234,556 | -1.81% |
| 2026-07-10 | 368.4 | 369.94 | 366.2 | 366.41 | 198,096 | +0.40% |
| 2026-07-09 | 359.39 | 366.47 | 356.31 | 364.96 | 220,974 | +2.44% |
| 2026-07-08 | 357.85 | 360.305 | 353.683 | 356.27 | 232,854 | -0.96% |
| 2026-07-07 | 360.45 | 361.75 | 354.4 | 359.72 | 285,030 | +0.87% |
| 2026-07-06 | 345.34 | 357.85 | 344.44 | 356.61 | 292,237 | +3.49% |
| 2026-07-02 | 340.79 | 345.613 | 337.96 | 344.6 | 204,099 | +2.28% |
| 2026-07-01 | 338.5 | 348.5 | 336.76 | 336.91 | 303,921 | -0.44% |
| 2026-06-30 | 344.33 | 349.21 | 336.36 | 338.4 | 550,935 | -1.19% |
| 2026-06-29 | 342.05 | 343.94 | 334.2 | 342.46 | 489,252 | +0.14% |
| 2026-06-26 | 340.19 | 344.55 | 337.57 | 341.98 | 450,876 | +0.56% |
| 2026-06-25 | 342.52 | 346.59 | 337.35 | 340.08 | 199,426 | +0.29% |
| 2026-06-24 | 350.15 | 350.38 | 337.51 | 339.1 | 257,108 | -3.18% |
| 2026-06-23 | 352.27 | 356.34 | 349.35 | 350.22 | 259,610 | -1.98% |
| 2026-06-22 | 354.92 | 358.99 | 349 | 357.31 | 317,034 | +1.25% |
| 2026-06-18 | 361.53 | 361.78 | 351.16 | 352.9 | 646,670 | -0.78% |
| 2026-06-17 | 357.42 | 362.935 | 353.94 | 355.67 | 255,919 | -0.51% |
| 2026-06-16 | 355.85 | 359.49 | 353.92 | 357.5 | 169,662 | +1.29% |
| 2026-06-15 | 359.3 | 363.89 | 352.12 | 352.93 | 260,471 | -0.48% |
| 2026-06-12 | 347.08 | 355.55 | 346 | 354.62 | 371,459 | +2.99% |
| 2026-06-11 | 341.13 | 345.81 | 335.56 | 344.33 | 233,292 | +2.68% |
| 2026-06-10 | 339.42 | 346.79 | 334.6 | 335.34 | 325,778 | -1.98% |
| 2026-06-09 | 339.58 | 348.15 | 333.01 | 342.12 | 362,721 | +1.63% |
| 2026-06-08 | 337.09 | 345.07 | 334.98 | 336.62 | 613,067 | -0.06% |
| 2026-06-05 | 332.71 | 338.07 | 328.38 | 336.81 | 611,126 | +0.59% |
| 2026-06-04 | 312.62 | 336.76 | 312.62 | 334.82 | 544,299 | +7.45% |
| 2026-06-03 | 306.52 | 312.865 | 299.81 | 311.61 | 383,222 | +0.35% |
| 2026-06-02 | 302.39 | 312.3 | 301.895 | 310.52 | 310,253 | +2.67% |
| 2026-06-01 | 302.39 | 307.35 | 300.04 | 302.45 | 258,146 | -0.13% |
| 2026-05-29 | 303.16 | 307.1 | 301.7 | 302.85 | 500,376 | -0.04% |
| 2026-05-28 | 305.88 | 308.71 | 301.63 | 302.96 | 297,086 | -1.61% |
| 2026-05-27 | 308.95 | 313.35 | 303.51 | 307.92 | 451,281 | -0.24% |
| 2026-05-26 | 304.08 | 309.75 | 303.3 | 308.65 | 227,898 | +2.22% |
| 2026-05-22 | 303.53 | 306.47 | 295.78 | 301.96 | 262,692 | -0.22% |
| 2026-05-21 | 299.42 | 302.835 | 295.41 | 302.63 | 338,121 | +0.43% |
| 2026-05-20 | 296.93 | 303.53 | 294.99 | 301.34 | 355,410 | +2.18% |
| 2026-05-19 | 296.56 | 299.57 | 293.49 | 294.9 | 232,316 | -0.72% |
| 2026-05-18 | 293.97 | 301.39 | 291.25 | 297.03 | 231,803 | +1.06% |
| 2026-05-15 | 299.72 | 301.095 | 293.18 | 293.91 | 308,409 | -2.71% |
| 2026-05-14 | 305.82 | 307.78 | 301.48 | 302.1 | 186,617 | -0.45% |
| 2026-05-13 | 301.33 | 304.565 | 296.32 | 303.48 | 174,490 | +0.65% |