Affiliated Managers

AMG
🏛️ usa →
238.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 238.30 238.30 238.30 238.30 1.4K
09:43 239.92 240.08 239.92 240.08 1.5K
09:53 240.08 240.08 240.08 240.08 1.3K
09:54 240.08 240.08 240.08 240.08 0.6K
09:59 240.13 240.13 240.13 240.13 0.1K
10:00 240.78 241.02 240.78 241.02 4.1K
10:05 240.38 240.38 240.38 240.38 0.1K
10:07 239.89 239.89 239.59 239.59 1.9K
10:15 239.39 239.39 239.19 239.39 1.5K
10:19 238.97 238.97 238.97 238.97 0.3K
10:20 239.11 239.11 239.11 239.11 0.8K
10:23 239.16 239.16 239.16 239.16 0.6K
10:26 238.87 238.87 238.87 238.87 0.8K
10:30 238.63 238.63 238.63 238.63 0.2K
10:31 238.63 238.63 238.63 238.63 0.3K
10:32 238.63 238.63 238.63 238.63 1.8K
10:40 238.66 238.66 238.66 238.66 1.1K
10:42 238.65 238.65 238.65 238.65 3.3K
11:08 238.21 238.21 238.21 238.21 1.3K
11:16 238.37 238.37 238.37 238.37 1.5K
11:17 238.49 238.49 238.35 238.35 3.4K
11:23 238.89 238.89 238.89 238.89 1.6K
11:37 239.08 239.08 239.08 239.08 0.8K
11:38 239.12 239.12 239.12 239.12 2.2K
11:42 239.51 239.51 239.51 239.51 0.9K
11:44 239.73 239.73 239.73 239.73 1.5K
11:52 239.72 239.72 239.72 239.72 0.9K
11:59 239.12 239.12 239.12 239.12 0.9K
12:01 239.01 239.01 239.01 239.01 1.4K
12:02 238.61 238.94 238.61 238.88 2.1K
12:07 238.99 239.17 238.96 238.96 2.6K
12:15 239.38 239.38 239.35 239.35 1.5K
12:21 239.37 239.37 239.37 239.37 0.4K
12:22 239.47 239.47 239.47 239.47 0.3K
12:23 239.56 239.56 239.56 239.56 1.4K
12:29 239.56 239.56 239.56 239.56 3.1K
12:35 239.04 239.04 239.04 239.04 0.6K
12:38 239.04 239.04 239.04 239.04 0.5K
12:39 239.05 239.05 239.05 239.05 0.3K
12:40 239.05 239.05 238.57 238.57 1.2K
12:41 239.09 239.09 239.00 239.00 0.8K
12:42 239.19 239.19 239.19 239.19 3.4K
12:44 238.90 239.04 238.87 239.04 13.7K
12:45 239.07 239.16 238.89 238.89 4.2K
12:46 239.04 239.04 239.04 239.04 2.0K
12:58 239.20 239.40 239.20 239.40 1.3K
13:01 239.05 239.09 239.05 239.09 4.4K
13:06 239.06 239.51 239.06 239.51 3.9K
13:07 239.50 239.50 239.50 239.50 1.0K
13:12 239.51 239.51 239.51 239.51 0.3K
13:17 239.80 239.80 239.80 239.80 2.4K
13:23 239.22 239.22 239.22 239.22 0.2K
13:24 239.21 239.21 239.05 239.05 2.3K
13:37 239.04 239.04 239.04 239.04 0.5K
13:41 239.04 239.04 239.04 239.04 2.1K
13:49 238.97 238.97 238.97 238.97 0.3K
13:51 239.00 239.00 239.00 239.00 1.0K
13:59 239.03 239.03 239.03 239.03 3.6K
14:00 239.23 239.23 239.23 239.23 4.2K
14:03 238.66 238.66 238.66 238.66 2.1K
14:12 238.37 238.83 238.37 238.83 0.8K
14:14 238.54 238.54 238.54 238.54 0.8K
14:25 238.57 238.57 238.57 238.57 3.4K
14:26 238.93 238.93 238.93 238.93 0.6K
14:28 238.59 238.59 238.59 238.59 0.3K
14:31 238.56 238.56 238.56 238.56 1.0K
14:36 238.74 238.74 238.74 238.74 0.8K
14:41 238.95 239.28 238.95 239.28 3.1K
14:52 238.97 238.97 238.97 238.97 0.4K
14:53 239.11 239.11 239.11 239.11 1.2K
14:58 238.78 238.97 238.78 238.97 0.6K
14:59 238.98 238.98 238.98 238.98 0.8K
15:06 239.26 239.26 239.26 239.26 0.3K
15:09 239.06 239.06 239.06 239.06 1.3K
15:11 238.85 238.85 238.85 238.85 1.3K
15:14 239.14 239.14 239.14 239.14 1.3K
15:23 239.24 239.24 239.24 239.24 1.8K
15:27 239.22 239.22 239.22 239.22 0.5K
15:30 239.02 239.02 239.02 239.02 0.2K
15:32 239.39 239.39 239.39 239.39 2.0K
15:39 238.83 238.83 238.83 238.83 0.5K
15:40 238.86 238.86 238.61 238.61 4.4K
15:47 238.64 238.64 238.64 238.64 1.4K
15:49 238.72 238.72 238.71 238.71 1.3K
15:50 239.07 239.07 239.07 239.07 0.6K
15:51 238.89 238.89 238.89 238.89 0.6K
15:52 238.99 238.99 238.89 238.89 0.9K
15:54 238.97 239.08 238.97 239.08 2.1K
15:55 239.10 239.10 238.82 238.82 4.3K
15:56 238.96 238.96 238.49 238.49 4.5K
15:57 238.60 238.69 238.59 238.69 3.5K
15:58 238.69 238.97 238.69 238.84 3.5K
15:59 238.84 239.06 238.64 239.04 23.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 238.93 240.70 236.46 238.43 0.1M
2025-09-29 240.73 240.62 237.40 238.73 0.1M
2025-09-26 238.38 241.02 238.21 239.04 0.2M
2025-09-25 235.27 238.26 235.23 237.66 0.1M
2025-09-24 242.05 243.60 235.97 237.24 0.2M
2025-09-23 246.14 250.15 240.80 241.85 0.3M
2025-09-22 242.37 245.00 240.09 244.01 0.2M
2025-09-19 244.52 245.34 242.08 242.87 0.3M
2025-09-18 240.00 245.97 238.30 244.34 0.3M
2025-09-17 235.74 240.79 234.92 238.28 0.3M
2025-09-16 235.00 236.83 233.69 234.78 0.3M
2025-09-15 236.11 238.14 233.70 234.88 0.2M
2025-09-12 235.97 238.29 235.16 236.11 0.2M
2025-09-11 231.25 237.18 231.25 235.96 0.3M
2025-09-10 232.13 234.62 230.28 232.44 0.2M
2025-09-09 230.79 233.18 229.65 231.96 0.2M
2025-09-08 229.00 231.39 229.00 231.19 0.1M
2025-09-05 233.37 235.00 228.53 230.28 0.1M
2025-09-04 232.00 233.25 228.88 233.05 0.1M
2025-09-03 228.55 232.00 227.22 230.64 0.2M
2025-09-02 230.61 230.61 224.59 229.97 0.3M
2025-08-29 227.62 227.94 223.44 224.82 0.1M
2025-08-28 228.68 228.68 225.30 227.42 0.2M
2025-08-27 224.83 229.40 224.76 227.79 0.2M
2025-08-26 224.63 226.85 224.06 226.31 0.2M
2025-08-25 224.72 226.18 223.66 224.38 0.1M
2025-08-22 219.52 225.98 218.22 224.94 0.2M
2025-08-21 215.60 219.09 215.60 218.35 0.1M
2025-08-20 217.41 218.86 215.00 216.85 0.1M
2025-08-19 218.45 220.31 216.42 217.65 0.2M
2025-08-18 216.75 219.79 215.85 219.09 0.3M
2025-08-15 222.39 222.94 218.30 218.70 0.1M
2025-08-14 221.59 224.30 220.01 222.99 0.1M
2025-08-13 220.55 223.97 218.69 223.35 0.2M
2025-08-12 215.56 219.89 215.56 219.70 0.2M
2025-08-11 211.71 214.68 211.71 214.02 0.1M
2025-08-08 210.87 214.33 210.87 211.30 0.1M
2025-08-07 215.34 216.78 208.34 209.76 0.2M
2025-08-06 213.50 214.69 211.53 213.88 0.1M
2025-08-05 213.41 214.15 208.22 212.65 0.1M
2025-08-04 211.21 217.12 209.51 214.52 0.2M
2025-08-01 207.57 207.57 200.00 207.06 0.2M
2025-07-31 210.49 220.00 208.38 209.87 0.3M
2025-07-30 210.98 212.87 208.67 210.53 0.1M
2025-07-29 214.33 214.46 210.04 211.21 0.1M
2025-07-28 216.32 216.32 211.79 212.57 0.2M
2025-07-25 212.09 216.20 210.34 215.77 0.3M
2025-07-24 210.11 212.38 209.21 211.17 0.1M
2025-07-23 210.51 210.86 208.60 210.22 0.1M
2025-07-22 206.10 209.45 205.27 208.70 0.2M
2025-07-21 210.74 210.74 206.28 206.66 0.2M
2025-07-18 210.89 211.84 209.13 209.95 0.3M
2025-07-17 203.71 212.01 203.71 210.72 0.3M
2025-07-16 202.00 204.22 199.66 203.63 0.2M
2025-07-15 205.78 205.79 199.59 200.22 0.2M
2025-07-14 204.95 206.60 203.75 206.60 0.1M
2025-07-11 205.96 205.96 203.80 204.95 0.1M
2025-07-10 204.39 208.05 204.06 206.96 0.2M
2025-07-09 203.00 205.25 201.94 203.83 0.2M
2025-07-08 201.21 203.91 201.15 201.88 0.3M
2025-07-07 201.44 203.42 199.11 200.72 0.2M
2025-07-03 200.19 202.67 197.87 201.45 0.4M
2025-07-02 198.85 202.00 197.58 200.50 0.4M
2025-07-01 195.68 199.57 194.76 198.72 0.3M
2025-06-30 198.28 199.49 193.99 196.77 0.3M
2025-06-27 194.80 198.94 194.80 197.67 0.4M
2025-06-26 190.52 192.39 188.53 192.16 0.2M
2025-06-25 186.71 189.83 186.39 189.68 0.2M
2025-06-24 185.47 187.91 185.01 186.63 0.2M
2025-06-23 183.65 185.42 180.88 183.45 0.2M
2025-06-20 185.51 187.02 183.89 184.48 0.4M
2025-06-18 181.16 188.72 179.79 184.54 0.1M
2025-06-17 182.77 185.18 181.87 182.33 0.2M
2025-06-16 183.22 186.45 183.08 184.44 0.1M
2025-06-13 182.04 184.48 180.00 182.01 0.1M
2025-06-12 181.24 184.11 180.44 184.08 0.2M
2025-06-11 183.50 184.84 182.55 183.15 0.2M
2025-06-10 181.02 183.37 181.02 183.22 0.1M
2025-06-09 183.33 183.94 181.67 182.85 0.1M
2025-06-06 183.52 183.52 181.19 182.29 0.1M
2025-06-05 180.40 182.20 179.04 180.35 0.2M
2025-06-04 181.19 181.19 179.13 179.69 0.2M
2025-06-03 178.52 181.03 178.17 180.34 0.2M
2025-06-02 175.56 180.02 172.54 179.95 0.4M
2025-05-30 176.72 176.86 174.13 176.00 0.3M
2025-05-29 174.78 177.30 173.68 177.29 0.4M
2025-05-28 177.61 178.14 173.58 174.00 0.3M
2025-05-27 176.38 177.79 174.51 177.07 0.3M
2025-05-23 173.19 175.02 172.79 173.97 0.2M
2025-05-22 176.20 176.69 175.00 175.50 0.2M
2025-05-21 179.49 180.29 175.83 176.07 0.3M
2025-05-20 181.11 183.24 180.29 181.34 0.3M
2025-05-19 181.40 184.28 181.30 182.32 0.2M
2025-05-16 181.97 183.75 180.27 183.43 0.3M
2025-05-15 181.19 182.50 180.47 180.96 0.2M
2025-05-14 183.03 184.27 181.52 182.12 0.3M
2025-05-13 185.44 186.00 182.28 182.46 0.4M
2025-05-12 183.11 188.62 180.48 183.83 0.3M
2025-05-09 182.57 183.90 178.77 179.17 0.3M
2025-05-08 185.98 188.55 173.58 181.16 0.3M
2025-05-07 172.96 177.11 172.96 175.22 0.3M
2025-05-06 170.48 174.05 170.27 172.59 0.3M
2025-05-05 172.80 175.69 172.52 172.60 0.2M
2025-05-02 170.00 174.70 169.00 174.09 0.3M
2025-05-01 164.74 169.21 163.71 166.92 0.2M
2025-04-30 163.52 165.76 160.34 165.63 0.2M
2025-04-29 162.19 165.71 161.50 165.23 0.1M
2025-04-28 163.47 165.05 161.45 163.16 0.2M
2025-04-25 164.49 165.05 161.94 162.53 0.1M
2025-04-24 159.51 164.52 159.51 163.06 0.2M
2025-04-23 162.94 166.21 158.10 158.64 0.2M
2025-04-22 156.53 158.96 156.29 158.48 0.2M
2025-04-21 155.00 155.24 151.30 153.43 0.2M
2025-04-17 155.86 158.31 155.42 156.09 0.2M
2025-04-16 157.25 159.67 153.56 155.60 0.2M
2025-04-15 159.42 160.80 158.25 158.71 0.2M
2025-04-14 161.74 161.74 157.31 158.52 0.3M
2025-04-11 152.41 158.59 150.94 157.83 0.2M
2025-04-10 155.83 157.28 149.36 153.53 0.3M
2025-04-09 140.24 163.21 140.21 159.83 0.3M
2025-04-08 150.49 152.15 141.56 143.35 0.3M
2025-04-07 145.25 152.94 139.22 145.55 0.4M
2025-04-04 153.94 155.10 146.61 148.80 0.3M
2025-04-03 165.26 165.26 156.62 158.08 0.3M
2025-04-02 167.17 173.47 167.17 172.56 0.2M
2025-04-01 168.72 169.97 166.35 169.43 0.2M
2025-03-31 165.21 168.90 163.38 168.03 0.2M
2025-03-28 169.70 169.94 165.97 167.21 0.1M
2025-03-27 171.65 172.52 169.76 170.73 0.2M
2025-03-26 172.69 174.76 171.49 172.69 0.2M
2025-03-25 173.09 174.02 171.35 172.80 0.2M
2025-03-24 169.64 172.34 169.64 171.81 0.2M
2025-03-21 167.52 168.99 166.63 168.11 0.6M
2025-03-20 168.94 172.13 168.94 169.43 0.2M
2025-03-19 165.85 172.16 165.85 170.58 0.3M
2025-03-18 164.66 167.28 164.66 166.21 0.2M
2025-03-17 162.86 166.39 161.68 165.14 0.3M
2025-03-14 161.62 167.05 160.71 163.12 0.3M
2025-03-13 161.78 162.71 157.97 158.83 0.3M
2025-03-12 163.04 163.32 158.80 161.61 0.4M
2025-03-11 154.99 161.17 153.69 160.22 0.5M
2025-03-10 156.47 157.42 151.63 154.65 0.4M
2025-03-07 160.81 161.45 157.22 159.57 0.3M
2025-03-06 162.78 165.66 160.79 161.74 0.3M
2025-03-05 161.36 166.33 160.53 165.72 0.3M
2025-03-04 165.64 165.64 159.79 161.23 0.3M
2025-03-03 171.56 173.46 165.62 167.35 0.2M
2025-02-28 167.87 171.28 167.48 170.85 0.5M
2025-02-27 167.96 169.54 166.97 167.28 0.2M
2025-02-26 166.29 169.16 166.23 167.24 0.2M
2025-02-25 167.00 168.16 163.45 165.72 0.2M
2025-02-24 167.00 167.11 164.15 165.88 0.2M
2025-02-21 169.56 169.56 165.00 166.16 0.2M
2025-02-20 169.65 170.48 165.85 168.27 0.2M
2025-02-19 169.44 170.97 168.79 169.42 0.1M
2025-02-18 170.00 171.50 168.05 171.31 0.3M
2025-02-14 168.87 171.58 168.87 170.08 0.2M
2025-02-13 167.38 169.56 167.38 168.48 0.2M
2025-02-12 170.56 171.79 166.86 167.03 0.2M
2025-02-11 175.14 176.01 172.69 172.97 0.2M
2025-02-10 179.08 179.35 175.01 175.89 0.3M
2025-02-07 182.91 182.93 178.59 178.60 0.2M
2025-02-06 183.75 185.52 176.04 182.74 0.3M
2025-02-05 181.70 183.80 180.91 182.42 0.2M
2025-02-04 182.76 183.35 180.72 181.88 0.2M
2025-02-03 183.54 186.22 182.47 183.73 0.2M
2025-01-31 190.04 190.04 187.06 187.94 0.2M
2025-01-30 190.35 191.13 188.84 189.71 0.1M
2025-01-29 188.64 190.53 186.94 187.61 0.1M
2025-01-28 186.28 189.89 186.28 189.51 0.1M
2025-01-27 185.75 187.78 183.10 185.73 0.2M
2025-01-24 185.94 188.04 184.82 186.69 0.1M
2025-01-23 187.17 187.40 186.00 186.20 0.2M
2025-01-22 188.25 188.25 185.62 186.88 0.2M
2025-01-21 189.18 189.18 187.44 188.73 0.3M
2025-01-17 186.82 188.63 186.74 187.00 0.1M
2025-01-16 187.17 187.17 184.39 185.67 0.1M
2025-01-15 186.85 187.47 183.30 186.88 0.2M
2025-01-14 179.92 182.05 179.16 182.01 0.2M
2025-01-13 174.53 179.45 173.64 178.45 0.3M
2025-01-10 178.06 178.06 174.00 176.87 0.3M
2025-01-08 179.45 181.00 178.40 180.78 0.2M
2025-01-07 184.17 184.24 179.35 180.49 0.2M
2025-01-06 187.83 188.96 183.41 184.20 0.3M
2025-01-03 187.35 189.24 185.93 188.55 0.2M
2025-01-02 185.90 188.78 185.34 186.90 0.1M