Affiliated Managers Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	157.30	158.85	155.64	158.80	158.72	5
2024-02-09	156.15	156.15	154.00	155.39	155.31	153
2024-02-08	153.55	154.28	152.60	152.60	152.52	2
2024-02-07	154.37	155.61	154.09	155.61	155.53	56
2024-02-06	157.10	158.38	153.49	153.49	153.41	380
2024-02-05	157.22	158.50	153.93	155.88	155.79	45
2024-02-02	149.25	150.85	149.25	150.13	150.05	14
2024-01-31	151.43	151.43	150.45	150.52	150.44	3
2024-01-30	152.12	152.16	151.28	152.16	152.08	6
2024-01-26	150.63	152.40	150.63	152.40	152.32	2
2024-01-25	150.32	150.32	150.24	150.24	150.16	21
2024-01-24	152.73	152.73	152.21	152.21	152.13	4
2024-01-23	153.98	153.98	151.18	151.95	151.87	2
2024-01-22	154.62	154.62	154.10	154.10	154.02	3
2024-01-19	152.01	152.01	152.01	152.01	151.93	2
2024-01-18	150.29	150.91	148.29	149.16	149.08	6
2024-01-17	144.43	147.87	144.43	147.80	147.72	15
2024-01-16	147.28	147.34	145.17	147.16	147.08	1
2024-01-12	148.06	148.06	148.04	148.04	147.96	7
2024-01-11	149.90	149.90	147.11	147.91	147.83	2
2024-01-09	149.80	149.80	148.41	149.80	149.72	39
2024-01-08	150.09	150.09	150.09	150.09	150.01	1
2024-01-03	149.03	149.03	146.33	147.60	147.52	10
2024-01-02	151.70	151.70	148.69	150.00	149.92	13
2023-12-29	154.22	154.22	151.01	152.35	152.26	54
2023-12-28	152.82	153.55	150.86	152.98	152.90	6
2023-12-22	154.01	154.01	150.17	151.99	151.91	1
2023-12-21	150.66	151.95	150.66	151.95	151.87	1
2023-12-20	153.00	153.91	152.12	152.89	152.81	3
2023-12-19	150.70	152.74	150.70	152.74	152.66	1
2023-12-18	151.29	151.29	150.21	150.21	150.13	107
2023-12-15	152.26	152.26	150.73	150.73	150.65	1
2023-12-14	144.42	155.55	144.42	155.55	155.47	32
2023-12-13	141.08	141.98	141.08	141.98	141.90	2
2023-12-12	139.63	139.63	139.63	139.63	139.56	2
2023-12-11	139.77	140.00	139.51	139.51	139.43	43
2023-12-08	136.64	138.94	136.64	138.14	138.07	23
2023-12-07	136.17	136.18	136.17	136.18	136.10	6
2023-12-06	134.20	134.20	134.20	134.20	134.13	2
2023-12-05	136.54	136.74	136.31	136.74	136.67	62
2023-12-04	137.17	137.31	136.24	137.11	137.04	103
2023-12-01	135.71	136.29	135.71	136.29	136.22	20
2023-11-30	135.05	136.22	134.51	136.22	136.14	12
2023-11-28	129.84	132.39	129.84	132.39	132.32	2
2023-11-21	133.50	133.50	132.64	132.64	132.57	19
2023-11-20	135.95	135.95	134.62	135.17	135.10	18
2023-11-17	133.16	135.82	133.16	135.82	135.75	1
2023-11-16	134.51	134.51	134.37	134.43	134.36	10
2023-11-15	136.31	136.31	135.36	135.36	135.29	2
2023-11-14	134.00	136.53	133.54	136.44	136.36	4
2023-11-13	128.17	128.17	128.17	128.17	128.09	1
2023-11-10	130.57	130.57	130.45	130.45	130.37	2,148
2023-11-07	128.69	131.20	128.69	130.13	130.05	11
2023-11-06	141.43	141.43	130.95	132.00	131.92	14
2023-11-03	128.21	129.10	128.21	128.22	128.14	13
2023-11-02	124.47	124.50	124.08	124.08	124.00	4
2023-10-25	122.27	122.27	120.65	120.65	120.58	2
2023-10-23	122.66	123.67	122.66	123.67	123.60	2
2023-10-20	125.19	125.19	125.19	125.19	125.11	2
2023-10-19	127.21	127.21	127.21	127.21	127.13	205

← NewerPage 10 of 12 · 702 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0100 USD
2026-05-11	0.0100 USD
2026-02-20	0.0100 USD
2025-11-12	0.0100 USD
2025-08-08	0.0100 USD
2025-05-19	0.0100 USD
2025-02-17	0.0100 USD
2024-11-14	0.0100 USD
2024-08-08	0.0100 USD
2024-05-15	0.0100 USD
2024-02-14	0.0100 USD
2023-11-15	0.0100 USD
2023-08-04	0.0100 USD
2023-05-10	0.0100 USD
2023-02-15	0.0100 USD
2022-11-16	0.0100 USD
2022-08-10	0.0100 USD
2022-05-11	0.0100 USD
2022-02-16	0.0100 USD
2021-11-09	0.0100 USD
2021-08-05	0.0100 USD
2021-05-12	0.0100 USD
2021-02-17	0.0100 USD
2020-11-04	0.0100 USD
2020-08-05	0.0100 USD
2020-05-06	0.0100 USD
2020-02-12	0.3200 USD
2019-11-06	0.3200 USD
2019-08-07	0.3200 USD
2019-05-15	0.3200 USD
2019-02-13	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.