Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	128.25	129.07	128.25	129.07	128.99	6
2023-10-13	126.22	126.22	126.22	126.22	126.14	1
2023-10-12	129.92	129.92	129.92	129.92	129.84	1
2023-10-11	131.49	131.72	130.73	130.73	130.65	2
2023-10-10	128.71	131.59	128.71	131.07	130.99	9
2023-10-09	131.46	131.46	131.46	131.46	131.38	1
2023-10-04	126.82	126.82	126.82	126.82	126.74	98
2023-10-02	130.61	130.61	130.61	130.61	130.53	100
2023-09-28	133.85	133.85	133.85	133.85	133.77	202
2023-09-25	132.15	132.15	132.15	132.15	132.06	1
2023-09-21	132.70	132.70	132.70	132.70	132.62	2
2023-09-20	136.18	136.18	136.18	136.18	136.10	25
2023-09-18	134.79	134.79	134.79	134.79	134.71	10
2023-09-12	133.41	133.73	132.03	133.73	133.64	1,655
2023-09-08	130.27	130.27	130.27	130.27	130.19	1
2023-09-07	129.89	129.89	129.89	129.89	129.81	100
2023-09-01	135.07	135.07	135.07	135.07	134.98	1
2023-08-22	130.94	130.94	130.94	130.94	130.86	200
2023-08-16	132.58	132.58	132.58	132.58	132.49	20
2023-08-15	132.45	132.45	132.45	132.45	132.36	2
2023-08-10	134.50	134.50	134.28	134.28	134.19	60
2023-08-09	135.92	136.10	135.33	135.33	135.25	402
2023-08-08	136.64	136.64	136.64	136.64	136.55	20
2023-08-07	140.75	140.75	140.18	140.18	140.10	40
2023-08-04	140.24	141.30	140.24	141.30	141.21	55
2023-08-03	137.06	137.06	137.06	137.06	136.97	20
2023-08-02	136.55	138.02	136.55	138.02	137.92	19,458
2023-08-01	141.32	141.32	141.26	141.26	141.16	460
2023-07-31	139.51	139.79	139.51	139.79	139.70	3
2023-07-28	137.62	138.24	137.62	138.24	138.15	40
2023-07-27	141.62	144.21	140.89	140.89	140.79	71
2023-07-26	146.59	146.59	140.02	140.21	140.11	178
2023-07-21	162.51	162.51	162.51	162.51	162.40	28
2023-07-20	162.68	162.68	162.66	162.66	162.55	28
2023-07-19	162.07	162.67	162.07	162.67	162.56	141
2023-07-17	155.48	158.76	155.48	158.76	158.65	118
2023-07-14	157.48	157.48	157.48	157.48	157.37	60
2023-07-13	158.63	158.63	158.63	158.63	158.52	18
2023-07-11	152.78	152.78	152.68	152.68	152.58	61
2023-07-10	150.98	150.98	150.98	150.98	150.88	1
2023-07-06	145.65	145.65	145.65	145.65	145.55	20
2023-07-05	149.35	149.35	149.00	149.00	148.90	201
2023-06-14	146.81	146.81	146.81	146.81	146.71	100
2023-06-13	148.98	148.98	148.98	148.98	148.87	5
2023-06-12	146.99	146.99	146.99	146.99	146.89	30
2023-06-09	147.90	147.90	147.90	147.90	147.80	2
2023-06-06	147.94	147.94	147.94	147.94	147.84	10
2023-06-05	146.74	146.74	146.74	146.74	146.64	18
2023-05-31	139.83	139.83	139.83	139.83	139.73	50
2023-05-19	141.44	141.44	141.44	141.44	141.34	5
2023-05-03	145.29	146.52	145.18	145.18	145.07	600
2023-05-02	141.55	141.55	141.55	141.55	141.45	80
2023-04-24	141.83	141.83	141.83	141.83	141.72	9
2023-04-19	143.22	143.22	143.22	143.22	143.11	5
2023-04-03	140.09	140.09	140.09	140.09	139.99	10
2023-03-24	134.95	134.95	134.95	134.95	134.84	15
2023-03-23	138.59	138.59	138.59	138.59	138.49	40
2023-03-22	138.50	138.50	138.50	138.50	138.40	10
2023-03-10	144.58	144.58	144.58	144.58	144.47	7
2023-02-22	161.11	161.38	161.11	161.33	161.21	12

← NewerPage 11 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.