Affiliated Managers Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 164.63 | 164.63 | 160.76 | 160.76 | 160.64 | 65 |
| 2023-02-17 | 164.28 | 164.28 | 164.28 | 164.28 | 164.15 | 80 |
| 2023-02-09 | 170.49 | 170.49 | 170.49 | 170.49 | 170.36 | 60 |
| 2023-02-08 | 169.73 | 169.73 | 169.73 | 169.73 | 169.60 | 55 |
| 2023-02-07 | 171.37 | 171.37 | 171.29 | 171.29 | 171.15 | 30 |
| 2023-02-06 | 171.96 | 171.96 | 169.37 | 170.47 | 170.34 | 31 |
| 2023-02-03 | 176.30 | 176.72 | 176.30 | 176.72 | 176.58 | 40 |
| 2023-02-02 | 179.32 | 179.32 | 179.32 | 179.32 | 179.17 | 3 |
| 2023-02-01 | 173.01 | 173.01 | 172.63 | 172.63 | 172.49 | 40 |
| 2023-01-31 | 168.11 | 169.62 | 168.11 | 169.62 | 169.49 | 240 |
| 2023-01-17 | 168.01 | 168.01 | 168.01 | 168.01 | 167.87 | 1 |
| 2023-01-09 | 167.55 | 167.71 | 167.55 | 167.71 | 167.57 | 1 |
| 2022-12-20 | 153.44 | 153.68 | 153.44 | 153.68 | 153.55 | 22 |
| 2022-12-09 | 156.30 | 156.30 | 156.30 | 156.30 | 156.17 | 3 |
| 2022-12-05 | 162.05 | 162.05 | 162.05 | 162.05 | 161.92 | 41 |
| 2022-11-30 | 159.40 | 159.40 | 159.40 | 159.40 | 159.27 | 20 |
| 2022-11-10 | 155.12 | 155.12 | 155.12 | 155.12 | 154.98 | 7 |
| 2022-10-27 | 125.98 | 125.98 | 124.33 | 124.33 | 124.22 | 39 |
| 2022-10-12 | 111.71 | 111.71 | 111.71 | 111.71 | 111.61 | 9 |
| 2022-09-02 | 128.00 | 128.00 | 126.51 | 126.57 | 126.46 | 443 |
| 2022-07-29 | 125.11 | 125.11 | 123.44 | 123.44 | 123.32 | 1 |
| 2022-07-18 | 118.61 | 118.61 | 118.61 | 118.61 | 118.50 | 3,718 |
| 2022-05-27 | 134.75 | 134.75 | 134.75 | 134.75 | 134.62 | 3 |
| 2022-04-07 | 133.40 | 133.40 | 133.40 | 133.40 | 133.26 | 8 |
| 2022-03-22 | 144.19 | 144.19 | 144.19 | 144.19 | 144.04 | 1 |
| 2022-03-16 | 141.87 | 141.87 | 141.87 | 141.87 | 141.72 | 1 |
| 2022-03-07 | 124.23 | 124.23 | 124.23 | 124.23 | 124.10 | 1 |
| 2022-03-02 | 136.49 | 136.49 | 136.49 | 136.49 | 136.34 | 1 |
| 2022-02-25 | 139.90 | 139.90 | 139.90 | 139.90 | 139.76 | 1 |
| 2022-02-23 | 138.74 | 138.74 | 138.73 | 138.73 | 138.59 | 143 |
| 2022-02-11 | 143.17 | 143.17 | 143.17 | 143.17 | 143.01 | 1 |
| 2022-01-21 | 144.73 | 144.73 | 142.64 | 142.64 | 142.48 | 202 |
| 2021-11-23 | 172.92 | 173.25 | 172.72 | 172.72 | 172.53 | 125 |
| 2021-11-22 | 177.39 | 177.39 | 177.39 | 177.39 | 177.20 | 7 |
| 2021-11-19 | 175.52 | 175.52 | 175.52 | 175.52 | 175.33 | 5 |
| 2021-11-17 | 180.37 | 180.37 | 180.37 | 180.37 | 180.17 | 4,586 |
| 2021-11-12 | 184.33 | 184.33 | 184.33 | 184.33 | 184.13 | 7 |
| 2021-11-10 | 181.30 | 181.30 | 181.30 | 181.30 | 181.10 | 13 |
| 2021-11-09 | 182.55 | 182.55 | 182.55 | 182.55 | 182.35 | 59 |
| 2021-11-02 | 188.72 | 188.72 | 188.72 | 188.72 | 188.50 | 29 |
| 2021-11-01 | 185.67 | 185.67 | 185.67 | 185.67 | 185.45 | 30 |
| 2021-10-27 | 164.94 | 164.94 | 164.94 | 164.94 | 164.75 | 733 |
← NewerPage 12 of 12 · 702 trading days
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.