Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	351.24	357.60	340.36	350.77	350.76	25
2026-07-21	368.26	373.93	322.69	329.91	329.90	42
2026-07-20	376.99	376.99	363.88	369.98	369.97	63
2026-07-17	364.71	375.08	363.74	372.15	372.14	60
2026-07-16	375.56	385.18	371.43	375.49	375.48	6
2026-07-15	379.27	382.75	374.99	377.30	377.29	205
2026-07-14	367.37	368.53	364.00	364.61	364.60	8
2026-07-13	363.84	370.15	359.00	359.00	358.99	15
2026-07-10	369.99	371.83	361.51	368.72	368.71	128
2026-07-09	359.98	366.01	357.19	366.01	366.00	11
2026-07-08	356.01	361.74	353.92	356.28	356.27	10
2026-07-07	353.15	364.79	351.27	357.62	357.61	21
2026-07-06	345.55	355.77	336.75	353.52	353.51	34
2026-07-02	342.24	346.69	334.74	340.22	340.21	29
2026-07-01	330.41	348.02	330.41	348.02	348.01	173
2026-06-30	344.33	352.91	343.23	343.23	343.22	20
2026-06-29	349.97	349.97	335.09	335.99	335.98	22
2026-06-26	350.02	350.02	335.13	343.13	343.12	36
2026-06-25	348.23	348.23	339.67	339.70	339.69	21
2026-06-24	350.08	355.00	337.51	341.56	341.55	123
2026-06-23	346.17	365.82	346.17	354.02	354.01	22
2026-06-22	354.94	361.00	349.56	358.22	358.21	23
2026-06-18	363.36	363.36	352.51	352.51	352.50	30
2026-06-17	359.21	364.03	353.96	361.96	361.95	4
2026-06-16	363.35	363.35	343.12	358.70	358.69	11
2026-06-15	359.30	365.62	352.16	355.86	355.85	16
2026-06-12	353.08	356.53	347.10	355.07	355.06	56
2026-06-11	341.13	347.99	335.54	337.59	337.58	365
2026-06-10	345.00	351.89	339.49	339.79	339.78	2
2026-06-09	339.53	348.15	333.01	340.66	340.65	29
2026-06-08	338.00	343.35	335.00	341.08	341.07	64
2026-06-05	345.24	345.24	328.00	335.13	335.12	136
2026-06-04	318.00	335.53	313.80	333.90	333.89	8
2026-06-03	311.00	313.10	301.83	306.67	306.66	14
2026-06-02	306.99	310.30	302.95	310.30	310.29	12
2026-06-01	308.54	309.50	298.37	302.44	302.43	231
2026-05-29	301.70	310.13	301.70	304.95	304.94	562
2026-05-28	307.59	315.34	304.30	304.30	304.29	21
2026-05-27	314.99	315.79	305.39	307.66	307.65	66
2026-05-26	306.98	310.84	303.72	307.20	307.19	7
2026-05-22	302.63	306.45	297.28	300.92	300.91	10
2026-05-21	302.73	304.61	302.73	304.61	304.60	5
2026-05-20	295.93	303.28	295.93	303.28	303.27	13
2026-05-19	290.45	297.44	290.45	297.44	297.43	3
2026-05-18	296.44	299.40	287.00	299.40	299.39	5
2026-05-15	295.95	297.36	294.12	294.12	294.11	16
2026-05-14	308.99	308.99	299.74	303.34	303.33	17
2026-05-13	305.00	305.00	296.31	300.72	300.71	8
2026-05-12	309.00	310.00	298.56	300.72	300.71	16
2026-05-11	303.99	307.04	298.36	305.72	305.71	9
2026-05-08	305.99	305.99	293.54	297.67	297.65	5
2026-05-07	302.92	311.31	300.45	301.17	301.15	205
2026-05-06	307.41	310.15	297.12	305.34	305.32	133
2026-05-05	295.05	306.48	290.01	302.92	302.90	12
2026-05-01	303.87	317.75	290.41	290.41	290.39	11
2026-04-30	291.90	293.69	284.11	292.77	292.75	6
2026-04-29	295.76	295.76	291.34	293.67	293.65	6
2026-04-28	294.13	297.00	291.87	291.98	291.96	5
2026-04-27	290.11	294.10	285.00	293.19	293.17	11
2026-04-24	283.83	290.09	280.70	290.09	290.07	11

← NewerPage 2 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.