Affiliated Managers

AMG
🏛️ usa →
231.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 164.99 167.24 163.92 164.51 0.3M
2021-12-30 165.12 166.82 164.72 164.83 0.1M
2021-12-29 165.73 166.71 164.69 165.58 0.1M
2021-12-28 166.10 168.51 165.80 166.09 0.1M
2021-12-27 161.80 166.82 160.55 166.79 0.2M
2021-12-23 160.31 162.76 159.19 160.79 0.2M
2021-12-22 157.57 160.95 156.73 159.68 0.2M
2021-12-21 156.41 158.44 155.39 157.47 0.2M
2021-12-20 157.13 157.39 151.33 154.35 0.3M
2021-12-17 164.54 164.54 160.35 160.54 0.9M
2021-12-16 163.87 168.11 162.49 164.88 0.3M
2021-12-15 161.18 163.13 159.27 163.02 0.2M
2021-12-14 161.40 165.75 160.18 161.17 0.3M
2021-12-13 165.85 165.85 161.54 161.67 0.2M
2021-12-10 168.38 170.15 163.48 165.42 0.2M
2021-12-09 169.59 171.39 167.57 167.67 0.1M
2021-12-08 172.11 173.23 170.30 171.52 0.1M
2021-12-07 169.69 173.19 168.53 171.56 0.3M
2021-12-06 169.63 169.69 165.66 165.80 0.3M
2021-12-03 172.11 172.89 164.20 165.98 0.3M
2021-12-02 167.11 173.65 167.11 171.17 0.3M
2021-12-01 174.00 176.75 167.24 167.42 0.4M
2021-11-30 173.12 176.51 170.13 170.13 0.6M
2021-11-29 173.28 175.68 170.01 175.06 0.2M
2021-11-26 169.99 171.17 166.74 170.19 0.1M
2021-11-24 176.08 178.10 175.12 176.14 0.2M
2021-11-23 174.18 178.10 172.61 177.90 0.1M
2021-11-22 176.26 178.16 173.19 174.26 0.2M
2021-11-19 174.54 176.14 173.84 174.22 0.1M
2021-11-18 178.12 178.35 175.63 176.30 0.1M
2021-11-17 178.34 179.50 175.52 177.19 0.1M
2021-11-16 182.48 182.84 179.95 180.37 0.2M
2021-11-15 186.21 186.94 182.92 183.28 0.1M
2021-11-12 183.70 185.28 182.78 184.94 0.1M
2021-11-11 182.13 183.78 179.83 182.81 0.1M
2021-11-10 183.88 184.42 179.80 180.97 0.1M
2021-11-09 184.26 185.65 181.98 185.64 0.2M
2021-11-08 188.18 189.50 183.25 185.13 0.1M
2021-11-05 188.59 191.53 185.01 186.04 0.1M
2021-11-04 190.27 191.62 184.56 185.87 0.2M
2021-11-03 189.06 191.48 187.60 190.34 0.3M
2021-11-02 188.06 189.08 182.50 188.15 0.6M
2021-11-01 171.50 189.29 170.06 185.84 0.3M
2021-10-29 167.06 171.13 167.06 167.88 0.3M
2021-10-28 160.43 168.58 160.43 167.53 0.3M
2021-10-27 163.73 165.24 159.60 159.91 0.1M
2021-10-26 167.55 168.68 164.87 164.94 0.1M
2021-10-25 166.89 167.04 164.61 166.79 0.2M
2021-10-22 165.99 167.73 164.36 165.67 0.1M
2021-10-21 163.89 164.89 163.25 164.76 0.1M
2021-10-20 162.02 165.26 161.27 164.17 0.1M
2021-10-19 160.98 162.08 159.11 161.30 0.1M
2021-10-18 158.92 160.17 157.34 159.33 0.2M
2021-10-15 160.41 162.27 159.64 160.04 0.2M
2021-10-14 154.59 158.97 153.16 158.86 0.2M
2021-10-13 149.11 152.70 147.55 151.93 0.1M
2021-10-12 149.81 151.38 147.32 147.82 0.1M
2021-10-11 153.23 154.92 149.96 149.99 0.1M
2021-10-08 153.46 154.99 152.31 152.98 0.1M
2021-10-07 153.87 155.90 152.84 153.10 0.2M
2021-10-06 150.30 152.89 147.12 151.38 0.2M
2021-10-05 150.36 154.08 149.90 152.46 0.2M
2021-10-04 151.94 154.70 147.83 149.57 0.3M
2021-10-01 151.40 154.82 150.94 153.28 0.2M
2021-09-30 154.90 155.94 150.94 151.09 0.2M
2021-09-29 154.38 156.29 151.15 153.37 0.2M
2021-09-28 158.58 159.35 152.98 153.38 0.2M
2021-09-27 156.83 159.58 155.82 158.77 0.1M
2021-09-24 154.64 156.99 154.04 156.41 0.2M
2021-09-23 151.34 157.13 150.70 155.57 0.1M
2021-09-22 149.09 152.64 147.72 150.18 0.2M
2021-09-21 151.13 151.13 146.18 147.13 0.2M
2021-09-20 155.50 156.85 147.87 149.64 0.3M
2021-09-17 159.85 161.69 159.06 160.42 0.6M
2021-09-16 162.29 162.51 158.99 159.72 0.1M
2021-09-15 158.98 162.42 157.59 161.94 0.2M
2021-09-14 160.58 161.68 157.25 157.77 0.3M
2021-09-13 161.84 164.76 159.37 160.71 0.2M
2021-09-10 163.66 166.10 160.13 160.52 0.1M
2021-09-09 162.10 165.59 162.02 163.08 0.1M
2021-09-08 161.95 163.74 160.15 162.92 0.1M
2021-09-07 167.02 167.02 162.10 162.41 0.2M
2021-09-03 166.77 167.76 164.55 166.70 0.1M
2021-09-02 167.92 168.48 166.58 166.97 0.2M
2021-09-01 170.82 171.31 166.31 167.37 0.2M
2021-08-31 170.87 172.13 169.65 170.11 0.2M
2021-08-30 175.65 175.65 171.33 171.36 0.1M
2021-08-27 169.31 174.44 169.31 174.31 0.1M
2021-08-26 170.35 171.03 168.29 168.39 0.1M
2021-08-25 165.89 171.33 164.80 169.83 0.2M
2021-08-24 163.23 165.85 163.08 165.52 0.1M
2021-08-23 162.90 163.92 161.45 162.83 0.1M
2021-08-20 158.25 161.44 157.93 161.21 0.1M
2021-08-19 159.26 160.65 156.87 158.49 0.2M
2021-08-18 163.35 165.33 161.87 162.10 0.2M
2021-08-17 167.53 167.68 161.47 164.44 0.3M
2021-08-16 167.50 169.08 165.51 168.70 0.1M
2021-08-13 171.03 171.60 168.86 169.20 0.1M
2021-08-12 171.41 171.41 167.37 170.48 0.2M
2021-08-11 169.04 170.88 166.53 170.08 0.1M
2021-08-10 164.39 167.80 163.79 167.01 0.1M
2021-08-09 163.71 166.14 162.97 164.78 0.1M
2021-08-06 166.73 168.76 164.11 164.61 0.1M
2021-08-05 161.72 165.15 161.72 165.09 0.2M
2021-08-04 160.02 163.38 160.00 160.95 0.2M
2021-08-03 161.70 162.46 157.86 162.27 0.2M
2021-08-02 160.29 163.17 158.20 159.87 0.3M
2021-07-30 157.36 160.74 157.15 158.44 0.3M
2021-07-29 156.65 159.68 155.14 158.83 0.3M
2021-07-28 164.14 165.83 153.49 155.83 0.4M
2021-07-27 167.89 169.95 165.35 167.60 0.2M
2021-07-26 166.39 169.90 166.31 169.42 0.2M
2021-07-23 167.12 168.51 165.23 167.22 0.2M
2021-07-22 169.09 169.09 164.98 165.88 0.2M
2021-07-21 168.26 170.64 167.96 170.00 0.2M
2021-07-20 162.12 168.12 162.06 166.62 0.2M
2021-07-19 161.72 163.74 159.08 161.27 0.2M
2021-07-16 170.12 170.44 166.22 166.34 0.2M
2021-07-15 167.95 170.01 166.72 168.75 0.2M
2021-07-14 174.41 174.80 168.02 169.17 0.2M
2021-07-13 178.86 179.81 174.19 174.33 0.2M
2021-07-12 178.27 180.97 176.82 179.87 0.3M
2021-07-09 174.14 176.81 173.57 176.78 0.2M
2021-07-08 172.43 173.50 166.13 170.56 0.6M
2021-07-07 167.62 176.98 167.54 175.71 0.6M
2021-07-06 156.00 168.75 155.25 166.80 0.6M
2021-07-02 156.51 157.24 155.09 155.94 0.2M
2021-07-01 155.61 156.51 153.99 156.39 0.2M
2021-06-30 153.19 155.00 152.76 154.21 0.2M
2021-06-29 154.98 155.55 153.39 154.24 0.2M
2021-06-28 156.22 156.22 151.87 153.68 0.2M
2021-06-25 154.72 158.78 154.72 157.02 0.8M
2021-06-24 153.54 154.52 151.14 154.03 0.2M
2021-06-23 152.26 153.78 151.98 152.56 0.2M
2021-06-22 153.28 154.19 150.52 152.08 0.2M
2021-06-21 149.85 153.98 149.00 153.84 0.3M
2021-06-18 150.89 153.01 148.14 148.60 0.7M
2021-06-17 160.07 160.07 152.38 154.87 0.5M
2021-06-16 160.31 160.89 158.01 159.79 0.3M
2021-06-15 161.31 162.34 159.36 161.14 0.2M
2021-06-14 161.26 161.30 159.65 160.63 0.2M
2021-06-11 160.84 162.19 160.55 161.44 0.1M
2021-06-10 162.96 163.46 159.35 159.72 0.2M
2021-06-09 162.83 162.83 160.16 160.86 0.1M
2021-06-08 161.90 164.12 159.82 163.44 0.3M
2021-06-07 165.51 166.06 162.08 162.08 0.3M
2021-06-04 165.75 166.07 162.20 164.91 0.2M
2021-06-03 165.60 168.11 163.94 165.57 0.4M
2021-06-02 165.45 167.67 164.09 166.30 0.3M
2021-06-01 165.79 166.40 163.73 164.99 0.3M
2021-05-28 166.48 166.48 163.27 164.00 0.2M
2021-05-27 162.36 166.41 161.49 165.93 0.4M
2021-05-26 158.22 161.42 158.22 160.56 0.3M
2021-05-25 158.01 160.06 156.97 158.00 0.5M
2021-05-24 159.10 159.10 155.80 157.55 0.2M
2021-05-21 156.98 159.31 156.52 157.74 0.2M
2021-05-20 156.72 157.21 153.85 155.81 0.3M
2021-05-19 156.58 159.00 153.14 155.96 0.4M
2021-05-18 161.11 161.24 158.87 159.07 0.4M
2021-05-17 163.92 164.69 159.60 160.80 0.3M
2021-05-14 163.11 165.18 161.61 164.40 0.5M
2021-05-13 158.56 163.43 158.37 161.73 0.6M
2021-05-12 169.14 171.11 158.72 158.87 0.5M
2021-05-11 170.90 173.94 167.86 169.59 0.4M
2021-05-10 173.71 176.84 172.77 174.17 0.2M
2021-05-07 173.77 176.11 172.67 173.56 0.3M
2021-05-06 170.02 175.15 166.97 174.86 0.3M
2021-05-05 164.98 169.79 163.35 168.58 0.3M
2021-05-04 160.92 163.28 158.10 163.00 0.3M
2021-05-03 160.19 164.05 157.20 161.41 0.4M
2021-04-30 165.86 165.86 158.51 161.17 0.5M
2021-04-29 160.87 164.80 159.40 163.98 0.3M
2021-04-28 161.14 161.14 158.87 159.50 0.2M
2021-04-27 158.09 161.21 156.93 160.95 0.2M
2021-04-26 159.34 161.62 157.54 158.09 0.4M
2021-04-23 156.23 159.38 156.23 158.14 0.3M
2021-04-22 159.00 159.14 154.28 155.64 0.3M
2021-04-21 154.01 158.45 153.51 158.07 0.3M
2021-04-20 156.46 156.65 152.54 154.85 0.3M
2021-04-19 157.41 157.54 155.52 156.92 0.2M
2021-04-16 158.26 158.74 157.08 157.50 0.2M
2021-04-15 158.54 158.93 156.94 157.81 0.2M
2021-04-14 155.43 159.09 155.43 156.78 0.2M
2021-04-13 159.28 159.28 154.59 154.86 0.2M
2021-04-12 156.43 159.06 155.64 158.63 0.2M
2021-04-09 154.34 156.84 153.89 155.63 0.2M
2021-04-08 154.69 154.69 151.53 154.14 0.2M
2021-04-07 154.31 154.68 152.18 153.81 0.3M
2021-04-06 154.65 155.71 153.66 154.68 0.2M
2021-04-05 153.69 155.72 153.36 154.41 0.2M
2021-04-01 149.94 152.48 148.97 152.29 0.2M
2021-03-31 148.84 151.49 148.01 149.03 0.3M
2021-03-30 147.21 149.94 146.89 148.98 0.3M
2021-03-29 150.19 153.55 146.95 147.05 0.3M
2021-03-26 149.40 152.17 148.48 152.06 0.3M
2021-03-25 144.14 149.08 142.30 148.39 0.3M
2021-03-24 147.02 148.74 144.69 145.16 0.5M
2021-03-23 147.41 148.28 143.44 145.03 0.9M
2021-03-22 148.88 150.49 146.27 148.82 0.5M
2021-03-19 146.32 150.10 145.82 149.12 1.0M
2021-03-18 150.15 150.15 146.45 146.97 0.5M
2021-03-17 148.48 150.17 146.74 149.89 0.4M
2021-03-16 149.70 149.70 146.88 147.74 0.5M
2021-03-15 144.95 149.50 144.50 149.46 0.4M
2021-03-12 145.97 148.15 144.14 145.35 0.3M
2021-03-11 141.60 145.60 141.15 145.11 0.5M
2021-03-10 138.47 142.57 138.47 140.89 0.6M
2021-03-09 140.17 141.43 137.48 137.51 0.7M
2021-03-08 140.84 140.85 138.10 138.95 0.4M
2021-03-05 137.24 140.32 132.90 139.31 0.5M
2021-03-04 136.66 138.83 132.62 135.04 0.4M
2021-03-03 139.49 142.52 137.10 137.22 0.5M
2021-03-02 141.82 142.68 138.97 139.50 0.5M
2021-03-01 142.99 145.06 142.08 142.40 0.5M
2021-02-26 142.01 142.98 137.41 139.97 0.4M
2021-02-25 148.01 148.50 142.47 142.50 0.3M
2021-02-24 144.19 147.78 143.09 147.60 0.3M
2021-02-23 142.12 143.89 138.09 143.23 0.4M
2021-02-22 140.89 144.60 140.89 143.06 0.3M
2021-02-19 139.99 143.02 139.05 142.45 0.3M
2021-02-18 143.59 146.01 138.19 138.67 1.0M
2021-02-17 145.20 145.45 142.79 144.38 0.7M
2021-02-16 148.63 148.99 145.64 146.01 0.8M
2021-02-12 145.49 148.37 144.78 147.90 0.4M
2021-02-11 145.35 148.01 144.00 145.17 0.8M
2021-02-10 145.53 147.38 142.19 144.37 1.1M
2021-02-09 135.99 143.24 133.98 142.12 1.0M
2021-02-08 118.27 132.78 118.27 132.10 1.4M
2021-02-05 114.17 114.82 112.36 112.41 0.4M
2021-02-04 112.61 112.96 111.68 112.94 0.3M
2021-02-03 111.50 112.66 110.42 112.31 0.3M
2021-02-02 114.71 115.39 111.74 111.99 0.4M
2021-02-01 111.17 113.77 110.25 113.50 0.3M
2021-01-29 113.00 114.23 110.02 110.19 0.6M
2021-01-28 115.44 118.03 113.53 113.86 0.5M
2021-01-27 114.45 120.12 113.91 115.29 0.6M
2021-01-26 114.47 116.42 114.39 115.60 0.4M
2021-01-25 112.12 114.94 111.82 113.68 0.3M
2021-01-22 111.53 113.36 111.38 113.11 0.2M
2021-01-21 113.84 115.20 112.59 112.61 0.4M
2021-01-20 112.42 113.84 111.71 113.60 0.4M
2021-01-19 110.92 112.15 109.64 112.10 0.4M
2021-01-15 108.78 110.71 107.97 110.32 0.3M
2021-01-14 109.44 111.40 108.84 110.91 0.3M
2021-01-13 108.70 109.76 107.75 109.00 0.3M
2021-01-12 107.98 110.43 107.66 108.79 0.4M
2021-01-11 105.55 107.56 105.55 107.17 0.3M
2021-01-08 106.82 106.86 104.84 106.25 0.3M
2021-01-07 106.01 106.97 105.36 105.76 0.3M
2021-01-06 102.86 106.77 102.86 104.96 0.5M
2021-01-05 99.67 101.65 99.28 100.91 0.4M
2021-01-04 101.75 102.94 98.88 99.11 0.4M