Affiliated Managers Group (AMG)

Historical Prices For Affiliated Managers Group (AMG)

Date Range:

2025-02-28 - 2025-05-30

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2025	174.78	177.30	173.68	177.29	360,536	177.29
5/28/2025	177.61	178.14	173.58	174.00	325,587	174.00
5/27/2025	176.38	177.79	174.51	177.07	262,402	177.07
5/23/2025	173.19	175.01	172.78	173.97	182,198	173.97
5/22/2025	176.20	176.69	175.00	175.50	202,258	175.50
5/21/2025	179.49	180.29	175.83	176.07	273,087	176.07
5/20/2025	181.11	183.24	180.29	181.34	265,753	181.34
5/19/2025	181.40	184.28	181.29	182.32	181,528	182.32
5/16/2025	181.97	183.75	180.27	183.43	337,075	183.43
5/15/2025	181.19	182.50	180.47	180.96	234,228	180.96
5/14/2025	183.03	184.27	181.52	182.12	265,242	182.12
5/13/2025	185.44	186.00	182.28	182.46	400,757	182.46
5/12/2025	183.10	188.62	180.47	183.83	307,707	183.83
5/09/2025	182.57	183.90	178.77	179.17	347,257	179.17
5/08/2025	185.98	188.55	173.57	181.16	330,551	181.16
5/07/2025	172.96	177.11	172.96	175.22	320,964	175.22
5/06/2025	170.48	174.05	170.27	172.59	269,917	172.59
5/05/2025	172.80	175.69	172.52	172.60	228,709	172.60
5/02/2025	170.00	174.69	169.00	174.09	292,187	174.09
5/01/2025	164.74	169.21	163.71	166.92	185,358	166.92
4/30/2025	163.52	165.76	160.34	165.63	192,174	165.63
4/29/2025	162.19	165.71	161.50	165.23	140,781	165.23
4/28/2025	163.47	165.04	161.45	163.16	212,153	163.16
4/25/2025	164.49	165.05	161.94	162.53	129,620	162.53
4/24/2025	159.51	164.52	159.51	163.06	195,525	163.06
4/23/2025	162.94	166.21	158.10	158.64	199,565	158.64
4/22/2025	156.53	158.96	156.29	158.48	170,151	158.48
4/21/2025	155.00	155.24	151.30	153.43	164,493	153.43
4/17/2025	155.86	158.31	155.42	156.09	190,780	156.09
4/16/2025	157.25	159.67	153.56	155.60	218,011	155.60
4/15/2025	159.42	160.80	158.25	158.71	164,959	158.71
4/14/2025	161.74	161.74	157.31	158.52	302,754	158.52
4/11/2025	152.41	158.59	150.94	157.83	227,723	157.83
4/10/2025	155.83	157.28	149.36	153.53	277,806	153.53
4/09/2025	140.24	163.21	140.21	159.83	313,939	159.83
4/08/2025	150.49	152.15	141.56	143.35	256,298	143.35
4/07/2025	145.25	151.21	139.22	145.55	410,206	145.55
4/04/2025	153.94	155.09	146.61	148.80	319,687	148.80
4/03/2025	165.26	165.26	156.62	158.08	326,279	158.08
4/02/2025	167.17	173.47	167.17	172.56	160,785	172.56
4/01/2025	168.72	169.97	166.35	169.43	165,977	169.43
3/31/2025	165.21	168.90	163.38	168.03	208,087	168.03
3/28/2025	169.70	169.94	165.97	167.21	137,777	167.21
3/27/2025	171.65	172.52	169.76	170.73	170,359	170.73
3/26/2025	172.69	174.76	171.49	172.69	170,368	172.69
3/25/2025	173.09	174.02	171.35	172.80	219,156	172.80
3/24/2025	169.64	172.34	169.64	171.81	191,961	171.81
3/21/2025	167.52	168.99	166.63	168.11	578,287	168.11
3/20/2025	168.94	172.13	168.94	169.43	248,068	169.43
3/19/2025	165.85	172.16	165.85	170.58	327,854	170.58
3/18/2025	164.66	167.28	164.66	166.21	190,299	166.21
3/17/2025	162.86	166.39	161.68	165.14	253,491	165.14
3/14/2025	161.62	167.05	160.71	163.12	326,200	163.12
3/13/2025	161.78	162.71	157.97	158.83	297,123	158.83
3/12/2025	163.04	163.32	158.80	161.61	352,533	161.61
3/11/2025	154.99	161.17	153.69	160.22	517,659	160.22
3/10/2025	156.47	157.42	151.63	154.65	353,170	154.65
3/07/2025	160.81	161.45	157.22	159.57	299,466	159.57
3/06/2025	162.78	165.66	160.79	161.74	283,203	161.74
3/05/2025	161.36	166.32	160.53	165.72	251,528	165.72
3/04/2025	165.64	165.64	159.79	161.23	337,102	161.23
3/03/2025	171.56	173.46	165.62	167.35	232,687	167.35
2/28/2025	167.87	171.28	167.48	170.85	457,789	170.85