MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMG — Affiliated Managers Group
NYSEAffiliated Managers Group
$371.43
-0.52(-0.14%)
- O
- 375.31
- H
- 379.86
- L
- 371.40
- V
- 206.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$371.43
Period Return+134.37%
Period High$392.92
Period Low$156.29
Avg Daily Volume299.3K
Total Trading Days365
AMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $375.31 | $379.86 | $371.40 | $371.43 | $-0.52 | -0.14% | 206,866 | $373.68 | $371.40 $379.86 |
| Oct 1, 2026 | $365.19 | $375.00 | $364.02 | $371.95 | +$6.34 | +1.73% | 176,178 | $371.16 | $364.02 $375.00 |
| Sep 30, 2026 | $369.42 | $375.63 | $365.09 | $365.61 | $-5.00 | -1.35% | 324,165 | $366.59 | $365.09 $375.63 |
| Sep 29, 2026 | $368.05 | $372.12 | $364.16 | $370.61 | +$2.48 | +0.67% | 303,729 | $369.24 | $364.16 $372.12 |
| Sep 28, 2026 | $371.42 | $373.04 | $356.18 | $368.13 | $-5.56 | -1.49% | 503,022 | $365.87 | $356.18 $373.04 |
| Sep 25, 2026 | $372.94 | $379.06 | $371.46 | $373.69 | +$2.98 | +0.80% | 241,991 | $375.16 | $371.46 $379.06 |
| Sep 24, 2026 | $366.91 | $371.85 | $361.44 | $370.71 | +$4.54 | +1.24% | 353,629 | $368.27 | $361.44 $371.85 |
| Sep 23, 2026 | $357.59 | $369.88 | $357.59 | $366.17 | +$5.89 | +1.63% | 272,621 | $366.87 | $357.59 $369.88 |
| Sep 22, 2026 | $366.04 | $366.39 | $355.27 | $360.28 | $-4.38 | -1.20% | 323,838 | $360.54 | $355.27 $366.39 |
| Sep 21, 2026 | $359.65 | $366.13 | $356.16 | $364.66 | +$8.86 | +2.49% | 204,987 | $363.49 | $356.16 $366.13 |
| Sep 18, 2026 | $353.24 | $358.39 | $349.58 | $355.80 | +$3.62 | +1.03% | 509,861 | $355.34 | $349.58 $358.39 |
| Sep 17, 2026 | $348.00 | $356.02 | $346.66 | $352.18 | +$9.36 | +2.73% | 308,479 | $352.02 | $346.66 $356.02 |
| Sep 16, 2026 | $348.66 | $352.66 | $339.87 | $342.82 | $-5.12 | -1.47% | 335,043 | $343.99 | $339.87 $352.66 |
| Sep 15, 2026 | $348.78 | $354.47 | $344.60 | $347.94 | $-2.04 | -0.58% | 235,298 | $348.48 | $344.60 $354.47 |
| Sep 14, 2026 | $353.41 | $357.43 | $342.55 | $349.98 | $-5.63 | -1.58% | 216,520 | $349.06 | $342.55 $357.43 |
| Sep 11, 2026 | $360.43 | $360.43 | $352.59 | $355.61 | +$1.08 | +0.30% | 185,334 | $355.58 | $352.59 $360.43 |
| Sep 10, 2026 | $354.28 | $358.75 | $350.99 | $354.53 | $-1.32 | -0.37% | 219,884 | $355.79 | $350.99 $358.75 |
| Sep 9, 2026 | $359.57 | $359.81 | $354.11 | $355.85 | $-4.37 | -1.21% | 249,678 | $356.63 | $354.11 $359.81 |
| Sep 8, 2026 | $368.91 | $370.00 | $359.49 | $360.22 | $-10.00 | -2.70% | 282,788 | $362.13 | $359.49 $370.00 |
| Sep 4, 2026 | $363.09 | $371.80 | $361.40 | $370.22 | +$4.04 | +1.10% | 243,923 | $369.07 | $361.40 $371.80 |
| Sep 3, 2026 | $359.70 | $368.35 | $358.00 | $366.18 | +$9.71 | +2.72% | 447,480 | $364.00 | $358.00 $368.35 |
| Sep 2, 2026 | $362.00 | $374.09 | $354.73 | $356.47 | $-4.28 | -1.19% | 381,956 | $363.33 | $354.73 $374.09 |
| Sep 1, 2026 | $363.73 | $372.80 | $360.26 | $360.75 | $-7.44 | -2.02% | 216,472 | $364.18 | $360.26 $372.80 |
| Aug 31, 2026 | $370.85 | $375.61 | $367.97 | $368.19 | $-2.68 | -0.72% | 307,299 | $369.10 | $367.97 $375.61 |
| Aug 28, 2026 | $371.23 | $376.75 | $368.70 | $370.87 | +$0.39 | +0.11% | 164,205 | $371.60 | $368.70 $376.75 |
| Aug 27, 2026 | $370.14 | $374.92 | $367.55 | $370.48 | $-0.11 | -0.03% | 284,599 | $369.88 | $367.55 $374.92 |
| Aug 26, 2026 | $366.13 | $373.73 | $363.33 | $370.59 | +$5.31 | +1.45% | 195,698 | $370.91 | $363.33 $373.73 |
| Aug 25, 2026 | $360.85 | $367.10 | $358.18 | $365.28 | +$6.34 | +1.77% | 164,536 | $364.01 | $358.18 $367.10 |
| Aug 24, 2026 | $355.67 | $364.95 | $351.77 | $358.94 | +$2.73 | +0.77% | 257,142 | $360.11 | $351.77 $364.95 |
| Aug 21, 2026 | $356.02 | $367.35 | $355.55 | $356.21 | +$3.60 | +1.02% | 277,215 | $357.19 | $355.55 $367.35 |