Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-06	187.83	188.35	187.83	188.35	188.30	47
2025-01-03	188.48	188.48	186.72	186.93	186.88	1
2024-12-30	184.55	186.05	184.55	186.05	186.00	7
2024-12-27	187.85	189.85	187.85	189.50	189.44	2
2024-12-23	184.61	184.61	184.61	184.61	184.56	9
2024-12-19	181.87	181.87	179.57	179.57	179.51	32
2024-12-17	189.60	189.60	185.85	187.15	187.10	75
2024-12-16	186.55	188.87	186.55	188.87	188.82	4
2024-12-13	188.35	188.35	188.35	188.35	188.30	11
2024-12-12	189.65	189.65	189.65	189.65	189.59	12
2024-12-11	186.02	188.74	186.02	188.01	187.95	50
2024-12-10	185.13	185.13	185.13	185.13	185.08	104
2024-12-09	184.46	186.96	184.46	185.99	185.94	30
2024-12-06	187.00	187.00	185.05	185.05	184.99	46
2024-12-05	184.81	186.26	184.81	186.26	186.21	192
2024-12-04	184.96	185.84	184.13	185.84	185.79	22
2024-12-03	188.04	188.04	184.70	185.93	185.88	15
2024-12-02	187.36	187.36	185.43	185.43	185.38	44
2024-11-29	187.00	188.22	187.00	188.22	188.16	35
2024-11-27	190.06	190.06	187.95	187.95	187.90	55
2024-11-26	187.60	189.56	187.44	188.70	188.65	164
2024-11-25	192.34	193.16	189.97	190.63	190.57	84
2024-11-22	187.56	188.19	187.56	188.19	188.14	22
2024-11-21	186.87	187.32	186.33	187.32	187.26	37
2024-11-19	183.80	184.21	183.80	184.21	184.16	5
2024-11-15	186.00	186.31	184.43	184.50	184.45	87
2024-11-14	188.58	188.58	186.55	186.98	186.93	7
2024-11-13	185.37	186.07	184.21	185.80	185.74	42
2024-11-12	187.10	188.13	184.18	184.18	184.11	6
2024-11-11	184.53	187.80	184.53	187.80	187.74	4
2024-11-08	183.58	184.55	182.57	183.55	183.48	106
2024-11-07	185.40	185.64	184.91	184.91	184.85	46
2024-11-06	189.02	189.02	186.56	186.65	186.58	177
2024-11-05	177.14	178.27	174.39	178.27	178.21	102
2024-11-04	177.63	193.31	174.60	174.68	174.62	97
2024-11-01	195.96	196.19	193.95	194.19	194.12	30
2024-10-31	193.94	193.94	193.94	193.94	193.87	5
2024-10-30	197.54	197.54	197.09	197.09	197.02	1
2024-10-29	193.77	193.77	193.77	193.77	193.70	1
2024-10-28	194.63	194.75	192.44	194.75	194.68	5
2024-10-25	192.48	192.48	191.44	191.69	191.63	13
2024-10-24	190.06	190.06	189.62	189.62	189.55	1
2024-10-23	189.05	193.47	186.37	186.37	186.31	83
2024-10-22	188.33	192.26	188.33	192.26	192.19	3
2024-10-21	194.25	194.25	192.22	192.22	192.15	1
2024-10-17	192.54	195.33	191.73	195.33	195.26	9
2024-10-16	192.65	194.17	192.65	193.46	193.39	2
2024-10-15	189.63	191.62	189.63	191.62	191.55	6
2024-10-14	184.92	189.29	184.92	189.01	188.94	23
2024-10-11	188.85	189.68	187.68	187.88	187.82	162
2024-10-10	180.32	185.50	180.32	184.19	184.13	15
2024-10-09	176.80	186.03	176.80	186.03	185.97	84
2024-10-08	180.31	180.31	177.28	179.04	178.98	633
2024-10-07	182.00	182.00	180.37	180.37	180.30	55
2024-10-04	182.53	182.53	179.41	180.95	180.89	11
2024-10-02	178.98	178.98	178.98	178.98	178.91	5
2024-10-01	174.50	176.12	174.50	176.12	176.06	4
2024-09-26	178.77	178.77	177.01	177.01	176.95	4
2024-09-25	180.61	180.61	175.26	175.26	175.20	2
2024-09-20	177.46	177.46	177.46	177.46	177.40	1

← NewerPage 7 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.