Affiliated Managers Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	157.45	159.12	157.45	159.12	159.06	18
2024-05-22	159.07	159.07	159.07	159.07	159.01	3
2024-05-21	157.34	158.09	156.76	158.09	158.03	31
2024-05-20	159.21	159.21	158.87	158.87	158.81	4
2024-05-17	162.05	162.05	157.77	158.03	157.97	3
2024-05-16	163.27	163.27	160.25	160.25	160.19	6
2024-05-15	160.70	160.70	160.59	160.61	160.54	4
2024-05-14	157.76	158.92	157.76	158.92	158.84	6
2024-05-13	157.67	157.88	157.31	157.44	157.37	924
2024-05-10	158.37	158.37	157.07	157.07	157.00	4
2024-05-09	157.25	158.52	157.25	158.52	158.45	15
2024-05-08	155.34	158.35	155.34	158.35	158.28	105
2024-05-07	158.39	158.59	156.11	158.59	158.52	19
2024-05-03	161.21	161.33	160.14	160.14	160.06	128
2024-05-02	158.31	158.31	158.31	158.31	158.24	3
2024-05-01	156.28	156.28	156.28	156.28	156.21	1
2024-04-30	157.40	157.40	157.40	157.40	157.33	12
2024-04-29	160.41	161.42	159.66	159.66	159.59	16
2024-04-26	160.43	160.58	160.43	160.43	160.35	11
2024-04-25	160.12	160.12	160.12	160.12	160.05	3
2024-04-24	160.24	160.24	160.24	160.24	160.17	2
2024-04-23	162.90	162.90	160.05	162.31	162.23	1
2024-04-22	160.86	160.86	160.86	160.86	160.78	3
2024-04-19	158.41	158.41	158.21	158.31	158.24	16
2024-04-18	157.72	157.72	157.72	157.72	157.65	2
2024-04-17	160.24	161.44	160.05	160.05	159.98	11
2024-04-16	160.53	160.53	160.53	160.53	160.45	2
2024-04-12	164.31	164.31	162.17	162.17	162.09	2
2024-04-11	165.79	165.79	165.79	165.79	165.71	2
2024-04-10	168.12	168.30	168.12	168.30	168.22	5
2024-04-09	170.00	170.00	168.07	168.07	167.99	5
2024-04-08	165.94	167.55	165.94	167.36	167.28	6
2024-04-05	163.01	165.97	163.01	165.88	165.80	5
2024-04-03	165.68	165.68	165.68	165.68	165.60	3
2024-03-28	166.93	167.37	166.48	167.37	167.29	512
2024-03-27	163.94	166.11	163.94	166.11	166.03	5
2024-03-26	165.06	165.06	162.71	164.07	163.99	13
2024-03-22	164.54	164.54	164.54	164.54	164.46	2
2024-03-21	163.00	165.09	163.00	164.94	164.86	3
2024-03-20	162.10	162.60	162.10	162.16	162.08	1
2024-03-18	163.27	163.27	160.12	160.55	160.47	3
2024-03-15	161.98	162.52	161.19	162.52	162.44	2
2024-03-14	161.68	161.68	159.49	159.49	159.42	1
2024-03-13	158.47	160.44	158.47	160.09	160.02	7
2024-03-12	158.96	159.65	157.48	157.48	157.41	12
2024-03-11	159.63	159.63	158.54	159.02	158.95	5
2024-03-07	160.53	160.53	159.80	159.80	159.72	3
2024-03-04	157.40	159.39	157.40	159.39	159.32	54
2024-03-01	157.45	157.45	156.51	156.51	156.44	4
2024-02-29	157.41	157.41	157.41	157.41	157.33	3
2024-02-28	156.11	156.11	156.11	156.11	156.04	3
2024-02-27	157.28	157.28	157.28	157.28	157.21	2
2024-02-23	158.88	159.01	158.86	159.01	158.93	8
2024-02-22	157.77	157.77	157.24	157.24	157.17	34
2024-02-21	155.75	155.75	155.75	155.75	155.68	30
2024-02-20	156.73	156.88	154.96	156.88	156.81	169
2024-02-16	156.81	157.09	156.81	157.01	156.94	107
2024-02-15	155.78	157.42	155.78	157.42	157.35	3
2024-02-14	152.82	154.71	152.82	154.55	154.48	2
2024-02-13	154.56	156.37	153.50	154.59	154.50	10

← NewerPage 9 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.