Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-19	179.05	179.67	177.66	178.86	178.80	5,036
2024-09-18	177.03	177.03	174.98	174.98	174.92	3
2024-09-17	175.47	176.40	175.47	176.40	176.34	30
2024-09-16	171.20	171.20	171.20	171.20	171.14	2
2024-09-10	165.27	165.27	163.83	163.83	163.77	1
2024-09-06	163.14	163.14	163.14	163.14	163.08	5
2024-09-05	168.16	168.16	168.16	168.16	168.10	58
2024-09-04	171.75	171.75	171.75	171.75	171.69	30
2024-09-03	171.43	172.13	171.43	171.69	171.63	20
2024-08-30	172.79	175.89	171.43	171.43	171.37	22
2024-08-28	172.53	172.53	172.53	172.53	172.47	91
2024-08-27	173.24	173.24	173.24	173.24	173.18	1
2024-08-23	173.47	175.89	173.47	175.34	175.28	27
2024-08-21	170.14	172.09	169.81	169.81	169.75	344
2024-08-20	168.80	170.06	168.80	170.06	170.00	125
2024-08-19	172.38	172.38	172.38	172.38	172.32	2
2024-08-16	174.51	174.51	173.05	173.05	172.99	26
2024-08-15	170.57	171.59	170.57	171.59	171.53	5
2024-08-14	168.88	168.88	168.88	168.88	168.82	5
2024-08-13	165.63	166.23	165.63	166.23	166.17	4
2024-08-12	163.47	164.82	163.47	164.82	164.77	87
2024-08-09	165.63	165.63	162.33	165.63	165.57	309
2024-08-08	158.63	161.27	158.63	161.27	161.21	3
2024-08-07	163.86	165.32	163.86	164.20	164.13	5
2024-08-06	164.97	164.97	161.53	161.53	161.46	7
2024-08-05	162.25	165.85	160.96	161.69	161.62	132
2024-08-02	174.34	174.34	171.46	171.46	171.39	50
2024-08-01	185.70	187.02	178.81	178.81	178.74	199
2024-07-31	185.91	187.33	183.44	187.33	187.25	4
2024-07-30	182.06	185.11	182.06	182.38	182.30	65
2024-07-29	179.50	185.19	177.00	183.27	183.20	74
2024-07-26	174.10	177.25	174.10	177.00	176.93	30
2024-07-25	170.31	174.92	170.31	174.85	174.78	35
2024-07-23	170.98	171.57	170.92	171.42	171.35	151
2024-07-22	169.55	170.09	169.55	170.09	170.02	46
2024-07-19	168.97	168.97	168.97	168.97	168.90	18
2024-07-18	174.07	174.07	172.82	172.99	172.92	151
2024-07-17	170.00	173.71	170.00	172.68	172.61	27
2024-07-16	167.11	172.04	167.11	171.82	171.75	11
2024-07-15	168.52	169.36	167.61	169.36	169.29	6
2024-07-12	163.03	167.99	163.03	167.83	167.76	5
2024-07-11	161.02	164.51	161.02	164.37	164.30	21
2024-07-10	157.21	159.57	154.17	159.57	159.51	3
2024-07-09	155.86	156.34	154.36	156.10	156.04	13
2024-07-08	155.65	156.58	155.07	155.08	155.02	23
2024-07-03	157.70	157.70	157.70	157.70	157.64	70
2024-06-28	155.45	155.45	155.45	155.45	155.39	7
2024-06-24	158.19	160.61	158.19	160.61	160.54	2
2024-06-20	155.58	155.58	155.58	155.58	155.51	3
2024-06-17	147.59	148.40	147.59	148.40	148.34	2
2024-06-14	149.98	149.98	149.98	149.98	149.92	5
2024-06-12	158.70	158.70	157.81	157.81	157.75	2
2024-06-11	153.29	153.29	153.20	153.27	153.21	13
2024-06-10	154.24	154.24	154.24	154.24	154.18	11
2024-06-05	158.76	158.76	158.74	158.74	158.68	2
2024-06-04	160.42	162.12	160.42	160.54	160.47	34
2024-06-03	162.57	162.57	162.57	162.57	162.50	1
2024-05-31	162.06	162.06	162.06	162.06	161.99	2
2024-05-30	159.03	159.03	158.14	158.14	158.08	14
2024-05-29	157.37	158.00	157.37	158.00	157.94	1

← NewerPage 8 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.