Affiliated Managers Group Inc. Common Stockのデータ

Affiliated Managers Group Inc. Common Stockの基本情報

名前 Affiliated Managers Group Inc. Common Stock
ティッカー AMG
国 United States
上場年 nan
セクター Finance

Affiliated Managers Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 148.99 145.64 148.63 146.01 778900.0 146.0
2021-02-12 148.37 144.78 145.49 147.9 431000.0 147.89
2021-02-11 148.01 144.0 145.35 145.17 770900.0 145.16
2021-02-10 147.38 142.19 145.53 144.37 1085600.0 144.36
2021-02-09 143.24 133.98 135.99 142.12 1031500.0 142.11
2021-02-08 132.78 118.27 118.27 132.1 1412300.0 132.09
2021-02-05 114.82 112.36 114.17 112.41 385400.0 112.4
2021-02-04 112.96 111.68 112.61 112.94 309600.0 112.93
2021-02-03 112.66 110.42 111.5 112.31 287800.0 112.3
2021-02-02 115.39 111.74 114.71 111.99 416800.0 111.98
2021-02-01 113.77 110.25 111.17 113.5 333900.0 113.49
2021-01-29 114.23 110.02 113.0 110.19 580900.0 110.18
2021-01-28 118.03 113.53 115.44 113.86 457800.0 113.85
2021-01-27 120.12 113.91 114.45 115.29 593000.0 115.28
2021-01-26 116.42 114.39 114.47 115.6 434600.0 115.59
2021-01-25 114.94 111.82 112.12 113.68 285800.0 113.67
2021-01-22 113.36 111.38 111.53 113.11 216100.0 113.1
2021-01-21 115.2 112.59 113.84 112.61 426900.0 112.6
2021-01-20 113.84 111.71 112.42 113.6 427000.0 113.59
2021-01-19 112.15 109.64 110.92 112.1 402500.0 112.09
2021-01-15 110.71 107.97 108.78 110.32 294400.0 110.31
2021-01-14 111.4 108.84 109.44 110.91 344100.0 110.9
2021-01-13 109.76 107.75 108.7 109.0 341700.0 108.99
2021-01-12 110.43 107.66 107.98 108.79 351300.0 108.78
2021-01-11 107.56 105.55 105.55 107.17 276100.0 107.16
2021-01-08 106.86 104.84 106.82 106.25 265800.0 106.24
2021-01-07 106.97 105.36 106.01 105.76 276500.0 105.75
2021-01-06 106.77 102.86 102.86 104.96 462200.0 104.95
2021-01-05 101.65 99.28 99.67 100.91 360900.0 100.9
2021-01-04 102.94 98.88 101.75 99.11 426800.0 99.1
2020-12-31 102.11 99.71 100.52 101.7 245700.0 101.69
2020-12-30 102.35 100.29 100.58 100.94 236500.0 100.93
2020-12-29 101.75 100.3 101.64 100.56 258300.0 100.55
2020-12-28 103.34 101.4 102.4 101.57 207500.0 101.56
2020-12-24 102.32 100.69 102.32 101.74 96600.0 101.73
2020-12-23 102.79 99.83 99.83 101.6 274600.0 101.59
2020-12-22 101.09 98.86 101.09 99.41 244800.0 99.4
2020-12-21 101.6 98.33 99.78 101.22 468400.0 101.21
2020-12-18 101.28 99.17 100.34 100.2 836500.0 100.19
2020-12-17 100.54 98.66 99.4 100.07 273500.0 100.06
2020-12-16 99.29 98.4 99.17 99.2 269200.0 99.19
2020-12-15 98.38 96.03 97.27 98.27 241700.0 98.26
2020-12-14 98.91 96.32 98.43 96.4 400000.0 96.39
2020-12-11 97.77 95.75 97.22 97.18 308700.0 97.17
2020-12-10 98.36 96.21 97.03 98.31 448500.0 98.3
2020-12-09 99.03 96.03 98.16 98.32 488700.0 98.31
2020-12-08 98.26 94.47 94.47 97.68 366400.0 97.67
2020-12-07 95.79 94.19 95.27 95.5 246000.0 95.49
2020-12-04 95.52 92.57 93.3 95.32 298100.0 95.31
2020-12-03 95.39 90.23 90.23 93.25 508900.0 93.24
2020-12-02 90.06 88.0 88.45 90.06 359900.0 90.05
2020-12-01 89.76 88.13 89.0 88.74 499200.0 88.73
2020-11-30 91.34 86.94 90.51 87.12 580900.0 87.11
2020-11-27 92.04 89.51 90.93 91.13 209300.0 91.12
2020-11-25 91.14 89.67 90.93 90.79 215600.0 90.78
2020-11-24 91.62 87.45 88.18 91.4 395500.0 91.39
2020-11-23 87.45 85.92 86.31 86.97 281400.0 86.96
2020-11-20 85.7 84.18 85.37 85.08 334600.0 85.07
2020-11-19 86.59 84.31 85.97 85.68 299300.0 85.67
2020-11-18 89.88 86.53 89.7 86.64 407600.0 86.63
2020-11-17 89.23 87.13 87.54 88.95 776600.0 88.94
2020-11-16 89.45 87.42 89.07 88.8 349300.0 88.79
2020-11-13 86.81 84.19 85.03 86.57 389800.0 86.56
2020-11-12 85.65 83.06 84.41 84.55 445100.0 84.54
2020-11-11 86.49 84.56 86.48 85.08 356600.0 85.07
2020-11-10 85.79 83.73 84.26 85.5 388600.0 85.49
2020-11-09 86.85 83.02 84.91 83.91 431400.0 83.9
2020-11-06 81.1 79.01 81.09 79.44 251200.0 79.43
2020-11-05 82.01 78.59 78.59 81.09 407800.0 81.08
2020-11-04 79.33 75.31 76.5 77.92 283300.0 77.91
2020-11-03 79.47 77.62 78.15 78.71 277700.0 78.69
2020-11-02 77.01 75.26 76.15 76.51 324700.0 76.5
2020-10-30 75.51 73.36 74.3 75.37 464100.0 75.36
2020-10-29 75.21 71.76 73.5 74.51 593800.0 74.5
2020-10-28 75.82 73.74 75.31 74.11 383500.0 74.1
2020-10-27 79.19 76.8 79.13 76.89 469000.0 76.87
2020-10-26 80.23 76.45 79.26 78.77 542300.0 78.75
2020-10-23 80.37 78.85 79.9 79.4 327600.0 79.38
2020-10-22 79.69 77.84 78.2 79.05 473400.0 79.03
2020-10-21 79.55 77.9 78.77 78.28 481100.0 78.26
2020-10-20 79.52 77.45 77.57 78.95 482500.0 78.93
2020-10-19 79.44 77.34 78.78 77.48 651900.0 77.46
2020-10-16 80.21 78.22 80.1 78.32 356900.0 78.3
2020-10-15 80.03 77.02 77.06 79.88 399300.0 79.86
2020-10-14 79.1 76.72 76.72 78.32 403700.0 78.3
2020-10-13 77.8 75.89 76.32 76.82 335700.0 76.8
2020-10-12 77.56 76.45 76.45 76.99 222900.0 76.97
2020-10-09 77.28 75.55 76.5 76.41 298100.0 76.4
2020-10-08 76.27 73.78 74.14 76.25 473300.0 76.24
2020-10-07 74.29 72.41 72.41 73.02 347900.0 73.01
2020-10-06 73.56 70.73 71.98 71.61 375600.0 71.6
2020-10-05 71.33 69.84 70.16 71.14 212800.0 71.13
2020-10-02 69.94 66.43 66.43 69.1 751000.0 69.09
2020-10-01 69.11 67.02 68.89 67.47 314600.0 67.46
2020-09-30 69.56 67.53 68.44 68.38 418400.0 68.37
2020-09-29 68.24 66.95 68.08 68.01 275300.0 68.0
2020-09-28 68.56 65.72 65.76 68.05 352500.0 68.04
2020-09-25 65.17 62.95 63.14 64.73 261900.0 64.72
2020-09-24 64.52 62.19 62.97 63.68 452300.0 63.67
2020-09-23 66.04 63.33 64.76 63.38 352500.0 63.37
2020-09-22 66.11 63.81 64.98 64.74 508100.0 64.73
2020-09-21 67.11 64.16 65.88 65.15 461400.0 65.14
2020-09-18 68.91 67.58 68.47 67.74 710700.0 67.73
2020-09-17 68.74 66.24 66.96 68.69 572800.0 68.68
2020-09-16 68.78 65.19 65.52 67.79 605200.0 67.78
2020-09-15 66.53 65.23 66.08 65.29 421600.0 65.28
2020-09-14 67.62 65.91 67.41 65.97 415100.0 65.96
2020-09-11 67.29 65.72 66.08 66.52 374200.0 66.51
2020-09-10 69.34 65.65 69.19 65.98 634600.0 65.97
2020-09-09 69.27 67.26 68.43 68.52 418300.0 68.51
2020-09-08 70.04 67.68 70.04 68.14 475800.0 68.13
2020-09-04 72.35 69.45 72.01 70.81 432600.0 70.8
2020-09-03 72.17 69.18 71.42 70.73 416100.0 70.72
2020-09-02 71.49 68.94 69.68 71.06 594100.0 71.05
2020-09-01 68.35 67.17 68.0 68.2 471400.0 68.19
2020-08-31 70.75 68.59 70.75 68.65 461600.0 68.64
2020-08-28 71.59 69.72 71.59 70.6 246100.0 70.59
2020-08-27 71.98 70.41 70.57 71.11 251000.0 71.1
2020-08-26 70.89 69.75 70.89 70.31 173500.0 70.3
2020-08-25 71.97 70.38 71.55 71.03 237900.0 71.02
2020-08-24 71.49 68.84 69.23 71.0 328200.0 70.99
2020-08-21 69.28 67.62 68.99 68.59 314700.0 68.58
2020-08-20 70.63 69.41 70.39 69.5 355000.0 69.49
2020-08-19 73.49 71.56 72.59 71.59 312500.0 71.58
2020-08-18 73.41 72.42 72.46 72.73 290600.0 72.72
2020-08-17 73.06 71.76 72.89 72.58 296700.0 72.57
2020-08-14 73.17 71.74 71.74 72.94 196100.0 72.93
2020-08-13 73.51 71.86 72.51 72.35 171000.0 72.34
2020-08-12 75.76 72.49 75.34 73.08 317900.0 73.07
2020-08-11 75.87 74.06 74.78 74.11 305700.0 74.1
2020-08-10 73.36 72.21 72.52 73.25 271100.0 73.24
2020-08-07 72.25 69.5 69.5 72.14 268100.0 72.13
2020-08-06 70.93 69.76 70.31 69.94 272500.0 69.93
2020-08-05 71.18 68.68 68.68 70.73 343800.0 70.72
2020-08-04 68.52 67.39 67.85 68.11 299300.0 68.09
2020-08-03 69.14 67.82 69.14 68.29 349400.0 68.27
2020-07-31 68.9 67.35 68.38 68.79 391300.0 68.77
2020-07-30 68.71 67.15 68.46 68.42 241700.0 68.4
2020-07-29 70.09 68.57 70.09 69.71 311000.0 69.69
2020-07-28 70.87 67.7 70.26 69.63 673100.0 69.61
2020-07-27 73.01 68.76 70.34 71.52 687300.0 71.5
2020-07-24 72.98 69.99 72.28 70.23 470300.0 70.21
2020-07-23 72.88 71.41 71.41 72.3 212400.0 72.28
2020-07-22 73.62 71.52 72.42 71.99 347000.0 71.97
2020-07-21 73.36 70.0 70.39 73.15 407800.0 73.12
2020-07-20 70.69 69.74 70.38 69.97 283700.0 69.95
2020-07-17 72.69 70.79 71.86 71.0 270100.0 70.98
2020-07-16 73.92 71.35 71.97 72.07 233300.0 72.05
2020-07-15 73.33 71.2 71.87 72.93 271900.0 72.91
2020-07-14 72.23 69.83 72.23 70.42 560800.0 70.4
2020-07-13 73.73 72.0 73.06 72.37 240900.0 72.35
2020-07-10 72.23 69.14 69.14 72.16 401400.0 72.14
2020-07-09 72.37 68.59 72.19 69.09 487800.0 69.07
2020-07-08 74.39 72.45 72.81 72.9 536400.0 72.88
2020-07-07 74.22 72.47 73.15 72.52 375500.0 72.5
2020-07-06 75.58 73.44 74.78 74.19 354400.0 74.16
2020-07-02 74.16 72.45 73.09 72.82 380000.0 72.8
2020-07-01 74.68 71.02 74.41 71.25 467600.0 71.23
2020-06-30 75.04 71.93 71.93 74.56 483100.0 74.53
2020-06-29 72.93 71.61 72.03 72.35 347800.0 72.33
2020-06-26 74.23 71.13 73.66 71.35 577300.0 71.33
2020-06-25 74.97 71.94 72.21 74.92 317500.0 74.89
2020-06-24 74.42 72.75 73.93 73.03 504300.0 73.01
2020-06-23 76.27 74.76 76.12 75.01 299800.0 74.98
2020-06-22 75.54 73.21 74.43 74.86 329900.0 74.83
2020-06-19 76.22 73.73 75.72 75.23 892200.0 75.2
2020-06-18 75.25 72.72 73.31 74.71 349700.0 74.68
2020-06-17 75.76 73.5 74.34 74.35 342800.0 74.32
2020-06-16 77.45 72.95 77.45 74.59 360800.0 74.56
2020-06-15 74.12 69.72 70.02 73.48 543200.0 73.45
2020-06-12 73.93 70.56 73.93 72.8 364900.0 72.78
2020-06-11 74.08 70.18 73.17 70.26 521700.0 70.24
2020-06-10 80.42 75.79 80.42 76.7 714000.0 76.67
2020-06-09 81.85 78.92 79.15 80.97 435300.0 80.94
2020-06-08 81.79 78.75 79.92 81.72 458500.0 81.69
2020-06-05 82.45 77.67 81.68 78.14 473400.0 78.11
2020-06-04 76.83 72.56 74.05 76.4 611900.0 76.37
2020-06-03 75.15 71.28 71.43 74.49 544400.0 74.46
2020-06-02 69.94 68.06 69.39 69.72 677200.0 69.7
2020-06-01 68.7 66.43 66.93 68.28 415600.0 68.26
2020-05-29 69.26 66.5 67.87 66.62 587000.0 66.6
2020-05-28 72.43 68.63 72.33 68.89 363400.0 68.87
2020-05-27 73.32 71.17 72.36 72.45 335700.0 72.43
2020-05-26 70.79 66.38 66.38 69.99 450200.0 69.97
2020-05-22 66.71 64.11 66.65 64.46 349400.0 64.44
2020-05-21 67.13 65.37 65.37 66.67 399500.0 66.65
2020-05-20 66.91 65.47 66.65 65.93 257500.0 65.91
2020-05-19 67.41 64.71 66.05 65.09 251900.0 65.07
2020-05-18 67.2 64.9 65.05 66.6 419500.0 66.58
2020-05-15 63.53 60.74 60.74 62.53 473600.0 62.51
2020-05-14 62.41 56.8 59.12 62.17 502400.0 62.15
2020-05-13 60.9 58.35 60.6 59.82 619900.0 59.8
2020-05-12 66.4 60.78 66.4 60.96 492800.0 60.94
2020-05-11 67.26 64.69 65.37 66.2 553300.0 66.18
2020-05-08 66.34 64.57 65.45 66.28 484500.0 66.26
2020-05-07 66.37 63.53 64.17 64.29 313200.0 64.27
2020-05-06 65.56 62.37 65.28 62.66 370700.0 62.64
2020-05-05 68.61 64.81 68.27 64.91 356500.0 64.88
2020-05-04 66.16 63.39 64.3 65.84 536400.0 65.81
2020-05-01 68.41 64.32 68.02 64.97 524400.0 64.94
2020-04-30 70.72 67.84 68.8 69.96 477000.0 69.93
2020-04-29 71.67 69.57 70.0 70.33 369300.0 70.3
2020-04-28 69.74 66.65 69.03 68.12 552600.0 68.09
2020-04-27 67.62 60.38 62.18 66.72 904200.0 66.69
2020-04-24 61.36 60.05 61.0 60.29 471200.0 60.26
2020-04-23 62.78 59.69 61.83 60.41 460000.0 60.38
2020-04-22 62.63 60.53 62.63 61.25 308300.0 61.22
2020-04-21 61.44 59.16 59.53 61.0 374500.0 60.97
2020-04-20 63.76 60.03 61.22 61.53 437700.0 61.5
2020-04-17 64.13 61.54 62.37 62.95 462600.0 62.92
2020-04-16 60.89 58.57 59.65 59.89 380900.0 59.86
2020-04-15 61.0 58.75 60.66 59.93 499500.0 59.9
2020-04-14 65.23 62.04 65.18 63.25 667300.0 63.22
2020-04-13 67.55 61.71 67.5 62.9 525100.0 62.87
2020-04-09 72.54 65.16 66.67 66.6 1108600.0 66.57
2020-04-08 65.55 61.45 63.1 65.14 506800.0 65.11
2020-04-07 64.72 61.12 64.72 62.55 672600.0 62.52
2020-04-06 62.21 58.7 58.7 61.64 609200.0 61.61
2020-04-03 57.21 53.32 56.72 55.36 418000.0 55.33
2020-04-02 58.91 55.28 56.37 56.72 633600.0 56.69
2020-04-01 57.75 54.21 55.99 56.15 640000.0 56.12
2020-03-31 60.75 57.8 60.35 59.14 605500.0 59.11
2020-03-30 60.63 55.49 56.93 60.43 631700.0 60.4
2020-03-27 58.3 53.33 54.23 56.36 902300.0 56.33
2020-03-26 57.62 49.05 52.03 56.84 573400.0 56.81
2020-03-25 54.88 49.06 50.14 51.35 566000.0 51.32
2020-03-24 49.85 47.02 48.49 49.59 697200.0 49.57
2020-03-23 49.38 44.37 47.58 45.15 761400.0 45.13
2020-03-20 56.74 47.5 55.66 48.77 1361400.0 48.75
2020-03-19 61.3 52.88 58.05 55.33 1035100.0 55.3
2020-03-18 64.4 53.72 54.22 58.93 1796200.0 58.9
2020-03-17 60.49 50.5 54.11 59.54 1194800.0 59.51
2020-03-16 54.23 47.03 47.5 52.57 1204000.0 52.54
2020-03-13 57.2 51.58 54.37 57.17 983800.0 57.14
2020-03-12 55.42 50.25 55.42 50.38 982800.0 50.35
2020-03-11 65.12 58.62 64.75 61.5 1670600.0 61.47
2020-03-10 67.42 62.91 65.45 66.86 742300.0 66.83
2020-03-09 65.6 61.74 65.43 62.45 886300.0 62.42
2020-03-06 70.86 67.21 67.78 70.49 1018500.0 70.46
2020-03-05 72.79 68.8 72.33 70.7 1706500.0 70.66
2020-03-04 75.63 73.19 74.92 75.42 813000.0 75.38
2020-03-03 78.49 72.74 78.49 73.81 663500.0 73.77
2020-03-02 78.6 74.28 75.67 78.36 816700.0 78.32
2020-02-28 77.97 73.4 77.14 75.22 1401800.0 75.18
2020-02-27 82.61 79.03 79.96 80.28 1680000.0 80.24
2020-02-26 83.26 81.0 83.26 81.68 849800.0 81.64
2020-02-25 85.6 80.9 85.4 82.33 904000.0 82.29
2020-02-24 86.33 84.51 85.13 85.28 683100.0 85.24
2020-02-21 88.95 87.37 87.95 88.78 542400.0 88.74
2020-02-20 88.4 86.45 86.5 88.1 347000.0 88.06
2020-02-19 86.9 84.44 84.46 86.71 473400.0 86.67
2020-02-18 84.3 81.99 83.24 83.27 498300.0 83.23