Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	198.76	198.76	195.08	195.63	195.60	16
2025-06-27	194.98	197.43	194.33	197.43	197.40	11
2025-06-26	191.24	192.45	188.42	192.45	192.42	4
2025-06-24	185.47	186.77	185.47	186.77	186.74	9
2025-06-23	185.12	185.12	181.73	181.73	181.70	176
2025-06-20	186.56	186.56	186.56	186.56	186.53	8
2025-06-18	183.65	185.46	183.65	185.46	185.43	13
2025-06-17	183.78	183.78	183.78	183.78	183.75	1
2025-06-11	184.03	184.03	184.03	184.03	184.00	1
2025-06-06	180.89	180.89	180.89	180.89	180.86	2
2025-06-02	172.38	175.27	172.38	174.61	174.58	1
2025-05-21	177.00	177.00	177.00	177.00	176.97	15
2025-05-16	182.30	182.30	182.30	182.30	182.26	8
2025-05-02	169.58	173.13	169.58	173.06	173.02	2
2025-05-01	163.18	167.48	163.18	167.48	167.44	5
2025-04-29	162.19	162.19	162.19	162.19	162.15	1
2025-04-17	157.14	157.92	157.14	157.92	157.88	11
2025-04-07	141.02	144.53	140.24	140.24	140.20	2
2025-04-04	154.07	154.07	148.42	148.42	148.38	39
2025-04-03	162.27	165.26	162.27	165.26	165.22	3
2025-03-31	166.56	166.56	165.00	165.93	165.89	1
2025-03-28	168.40	168.40	168.40	168.40	168.36	2
2025-03-27	171.20	171.20	171.20	171.20	171.16	7
2025-03-21	166.94	166.94	166.94	166.94	166.90	3
2025-03-20	171.75	171.75	170.52	170.52	170.48	200
2025-03-19	165.25	171.48	165.25	171.48	171.44	1
2025-03-18	164.76	166.01	164.76	165.99	165.95	456
2025-03-17	164.60	165.40	164.60	165.03	164.99	3
2025-03-14	162.05	162.05	162.05	162.05	162.01	1
2025-03-11	155.80	157.13	155.54	157.13	157.09	3
2025-03-07	157.46	157.46	157.46	157.46	157.42	3
2025-03-04	165.64	165.64	160.65	160.65	160.61	1
2025-03-03	169.95	169.95	169.95	169.95	169.91	1
2025-02-27	168.85	168.85	168.23	168.23	168.19	3
2025-02-26	168.80	168.80	167.38	168.50	168.46	198
2025-02-24	163.44	166.12	163.44	166.12	166.08	21
2025-02-20	171.06	171.06	170.34	170.34	170.30	11
2025-02-19	168.85	170.41	168.85	170.41	170.37	3
2025-02-18	171.21	171.46	170.82	171.46	171.42	4
2025-02-14	172.33	172.33	169.89	170.65	170.60	20
2025-02-13	169.56	169.56	168.12	168.66	168.61	9
2025-02-12	169.82	169.82	167.92	168.11	168.07	24
2025-02-11	175.14	175.75	173.02	173.02	172.97	17
2025-02-10	179.08	180.85	175.92	175.92	175.87	2
2025-02-06	182.02	182.02	177.23	182.02	181.97	1
2025-02-04	181.75	181.75	181.75	181.75	181.70	1
2025-02-03	185.66	185.66	185.66	185.66	185.61	1
2025-01-31	188.67	189.35	188.56	189.18	189.13	210
2025-01-28	190.83	190.83	189.31	189.31	189.26	27
2025-01-27	179.89	187.11	179.89	183.50	183.45	3
2025-01-24	188.16	188.16	185.52	187.41	187.36	23
2025-01-23	186.94	186.94	186.89	186.89	186.84	11
2025-01-22	189.66	189.66	186.92	186.92	186.86	52
2025-01-21	187.99	188.52	187.99	188.42	188.36	388
2025-01-17	188.12	188.12	186.12	186.12	186.07	143
2025-01-16	185.62	186.29	185.62	186.29	186.24	4
2025-01-15	187.14	187.14	183.46	183.77	183.72	7
2025-01-14	179.79	180.63	179.13	180.63	180.58	3
2025-01-10	177.15	177.15	174.48	174.48	174.43	66
2025-01-08	179.74	179.74	179.74	179.74	179.69	43

← NewerPage 6 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.