Affiliated Managers Group (AMG)

103.47 -0.33  -0.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Affiliated Managers Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 104.23 104.25 103.12 103.47 342918
May 24, 2012 104.01 104.13 102.27 103.80 418825
May 23, 2012 102.20 103.37 100.01 103.28 590238
May 22, 2012 102.97 105.26 102.50 103.39 552487
May 21, 2012 100.25 102.80 100.09 102.77 481391
May 18, 2012 102.42 102.42 99.84 100.17 497172
May 17, 2012 105.07 105.59 101.74 101.93 601676
May 16, 2012 105.67 107.35 104.73 104.84 934605
May 15, 2012 105.55 106.14 103.75 104.09 403008
May 14, 2012 105.20 106.67 104.32 105.83 884009
May 11, 2012 104.42 108.08 103.68 106.75 677863
May 10, 2012 106.65 106.97 105.13 105.50 320069
May 9, 2012 103.82 106.90 103.57 105.60 536163
May 8, 2012 105.96 106.61 104.14 105.49 568015
May 7, 2012 106.63 107.34 106.46 106.87 396294
May 4, 2012 108.67 109.04 106.22 107.24 528343
May 3, 2012 111.53 111.79 108.68 108.98 462519
May 2, 2012 112.11 112.42 109.80 111.42 396029
May 1, 2012 112.72 115.66 111.29 112.77 474665
April 30, 2012 113.98 114.15 113.06 113.62 360624
April 27, 2012 114.72 114.72 112.80 114.34 290180
April 26, 2012 113.00 114.45 112.56 113.90 411864
April 25, 2012 112.15 113.92 112.15 113.46 391481
April 24, 2012 111.05 112.18 110.20 110.92 398914
April 23, 2012 109.26 110.41 109.00 110.39 400640
April 20, 2012 112.56 113.30 111.54 111.54 401485
April 19, 2012 113.16 115.00 111.13 112.01 676179
April 18, 2012 109.55 113.60 109.01 112.76 842050
April 17, 2012 108.85 111.12 108.71 110.51 355077
April 16, 2012 109.26 109.93 107.25 108.11 239594
April 13, 2012 110.45 110.45 108.27 108.29 279550
April 12, 2012 107.57 110.83 107.34 110.74 388352
April 11, 2012 107.77 108.35 105.57 107.57 594172
April 10, 2012 110.66 110.95 106.82 106.91 398904
April 9, 2012 111.43 112.50 109.49 110.62 330049
April 5, 2012 112.81 113.61 112.37 113.18 235318
April 4, 2012 113.51 114.92 112.86 113.28 373289
April 3, 2012 113.18 115.22 113.18 115.19 699551
April 2, 2012 112.12 114.51 111.31 113.53 361530
March 30, 2012 111.94 112.27 110.17 111.81 306859
March 29, 2012 110.92 111.50 109.54 110.96 263973
March 28, 2012 112.43 112.68 110.64 112.28 246794
March 27, 2012 113.48 113.77 112.49 112.61 291044
March 26, 2012 111.44 113.22 111.44 113.22 332134
March 23, 2012 110.41 111.10 109.30 110.77 307937
March 22, 2012 110.91 111.55 110.13 110.48 291317
March 21, 2012 112.34 113.16 111.90 112.19 106839
March 20, 2012 111.98 112.64 110.79 111.59 370332
March 19, 2012 111.89 114.39 111.52 113.07 215761
March 16, 2012 113.18 113.25 111.81 112.13 325287
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AMG News

RT @RyanNinz Insider Buys: $KDN 12 $HTCH 10 $HNH 7 $LIME 1m* $HCCI 323* $IGXT 125* Options: $MSHL 4.5m $AMG 50 $MNOV 45 $CALL 24 $BRKR 25
about 16 hours ago by Bud_Stocks
$AMG filed latest Quarterly Report http://stks.co/3jGi
about 19 days ago by MarketBrief
$AMG Insider Sale: $19.9M of stock sold by William Nutt between May 3, 2012 - May 7, 2012 http://stks.co/3i3C
about 20 days ago by MarketBrief
Listen to $AMG Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3bSJ
about 26 days ago by earningscast
$AMG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3adT
about 27 days ago by MarketBrief
RT @OptionsHawk $AMG $KIM $POT $CTXS $IBM $UTX $GGB $GES $SAH a few that have bullish set-ups
about 83 days ago by lo_trading
Both $AMG & $BTI were 100 Roll candidates in early 2012 & have since broken abv the key 100 level. no pos.
about 88 days ago by 1nvestor
$AMG Insider Sale: $6.6M of stock sold by Horgen Jay C. (Cfo And Treasurer) on February 14, 2012 http://stks.co/2S3o
about 101 days ago by MarketBrief
$AMG Insider Sale: $5.9M of stock sold by Nathaniel Dalton (President And Coo) on February 13, 2012 http://stks.co/2S3n
about 101 days ago by MarketBrief
$AMG Insider Sale: $6.6M of stock sold by Horgen Jay C. (Cfo And Treasurer) on February 14, 2012 http://stks.co/2R6w
about 101 days ago by MarketBrief
$AMG Insider Sale: $5.9M of stock sold by Nathaniel Dalton (President And Coo) on February 13, 2012 http://stks.co/2R69
about 101 days ago by MarketBrief
$AMG Insider Sale: $4.7M of stock sold by William Nutt (Director) on February 7, 2012 http://stks.co/2L3x
about 108 days ago by MarketBrief
Updated. Inv HnS looks to be complete so should see some good action next week. Suit Up. $AMG http://chart.ly/r6y6ww4
about 177 days ago by 1nvestor
$AMG filed latest Quarterly Report http://stks.co/yh3
about 205 days ago by MarketBrief
Stock Picks for Tuesday, Oct 25th http://stks.co/lnD $INTC $CIS $FORM $RBCN $TLAB $MMM $ABAX $AKR $ACW $ACE $AATI $ATRM $AMG $AGCO
about 216 days ago by ACInvestorBlog
$AMG says $ALTH deal didn't get enough votes
about 219 days ago by Street_Insider
10/5/2011= long on $FAS ; short on $AMG, $EQT
about 235 days ago by spacecowboy
$AMG Affiliated Managers Reports Q2 EPS of $1.71 vs. $1.65 Est; Revenues $462.3M vs. $443.7M Est
about 306 days ago by Benzinga
$AMG http://chart.ly/7iwutkm Weekly. Holding abv the 20d. Solid volume. Note VaP bar at this price level. Stalking.
about 322 days ago by 1nvestor

Recent Quotes

Symbol Price Chg Chg % Market Cap
AMG 103.47 -0.33 -0.32% 5.356B
AME 49.22 -0.44 -0.89% 7.911B
AMD 6.22 +0.20 +3.32% 4.350B
AIQ 1.05 -0.02 -1.87% 55.99M
AINV 7.46 -0.03 -0.40% 1.470B
AIN 18.72 +0.45 +2.46% 585.94M
AIMC 17.11 -0.24 -1.38% 460.94M
ALC 14.57 -0.13 -0.88% 334.67M
ALB 61.43 +0.94 +1.55% 5.464B
AL 20.78 -0.06 -0.29% 2.055B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close