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
2022-12-30 158.67 159.36 156.26 158.43 0.2M
2022-12-29 157.76 161.21 157.76 160.53 0.2M
2022-12-28 156.68 157.93 155.75 156.10 0.2M
2022-12-27 157.86 158.90 155.99 156.94 0.2M
2022-12-23 154.11 157.05 154.11 156.92 0.2M
2022-12-22 155.52 155.52 152.41 155.33 0.2M
2022-12-21 154.72 157.72 154.72 157.09 0.4M
2022-12-20 151.95 155.06 151.95 153.48 0.3M
2022-12-19 154.26 155.26 149.89 151.34 0.4M
2022-12-16 152.79 155.55 151.49 154.97 0.6M
2022-12-15 154.56 155.92 153.50 154.53 0.2M
2022-12-14 156.94 159.30 155.12 157.11 0.3M
2022-12-13 160.67 161.58 155.72 157.60 0.6M
2022-12-12 154.37 156.55 154.01 155.20 0.4M
2022-12-09 156.52 157.53 154.66 154.75 0.2M
2022-12-08 158.92 159.66 156.73 157.15 0.2M
2022-12-07 157.99 160.15 157.83 157.96 0.3M
2022-12-06 160.41 161.18 157.08 157.99 0.4M
2022-12-05 162.62 163.22 159.29 160.63 0.1M
2022-12-02 159.94 163.29 159.21 162.48 0.2M
2022-12-01 160.27 163.36 158.64 162.60 0.2M
2022-11-30 159.00 161.03 154.96 160.42 0.4M
2022-11-29 155.59 158.75 155.08 158.36 0.4M
2022-11-28 158.31 159.27 155.06 155.11 0.2M
2022-11-25 155.65 157.40 155.02 156.88 0.1M
2022-11-23 157.14 158.70 156.47 156.74 0.1M
2022-11-22 155.84 157.39 154.96 156.84 0.2M
2022-11-21 153.40 156.44 153.37 155.43 0.2M
2022-11-18 157.86 158.08 153.08 153.87 0.3M
2022-11-17 152.36 155.43 152.12 155.30 0.2M
2022-11-16 153.86 155.31 152.71 155.00 0.3M
2022-11-15 157.06 157.06 154.07 156.13 0.3M
2022-11-14 152.21 156.26 151.62 152.50 0.3M
2022-11-11 158.00 159.29 153.68 153.93 0.7M
2022-11-10 145.40 157.47 145.40 157.17 0.7M
2022-11-09 141.89 143.66 140.25 141.44 0.4M
2022-11-08 140.48 144.78 140.30 143.68 0.5M
2022-11-07 132.79 139.00 130.81 138.00 0.7M
2022-11-04 123.12 125.08 121.55 123.91 0.4M
2022-11-03 122.09 122.77 120.25 121.00 0.2M
2022-11-02 126.09 128.11 123.61 123.78 0.1M
2022-11-01 125.96 127.01 124.82 126.57 0.2M
2022-10-31 125.58 127.14 124.07 124.16 0.4M
2022-10-28 125.46 127.32 124.19 127.14 0.3M
2022-10-27 125.52 126.56 123.58 124.92 0.3M
2022-10-26 124.84 126.03 123.77 123.85 0.3M
2022-10-25 120.65 124.72 120.65 124.69 0.3M
2022-10-24 120.34 120.97 118.60 120.38 0.3M
2022-10-21 115.18 119.60 114.84 119.13 0.2M
2022-10-20 118.51 119.32 115.18 115.50 0.1M
2022-10-19 119.27 120.19 116.15 117.80 0.2M
2022-10-18 121.90 122.02 119.13 119.96 0.3M
2022-10-17 117.48 118.94 117.00 118.47 0.3M
2022-10-14 117.47 119.75 113.65 114.47 0.3M
2022-10-13 110.00 117.40 108.12 116.75 0.2M
2022-10-12 114.46 114.75 111.78 112.88 0.2M
2022-10-11 117.07 117.67 113.77 114.53 0.2M
2022-10-10 119.76 120.10 117.09 118.64 0.5M
2022-10-07 118.93 119.06 116.60 118.33 0.5M
2022-10-06 120.05 121.66 119.57 120.42 0.2M
2022-10-05 120.19 121.51 118.37 120.83 0.2M
2022-10-04 118.94 121.89 118.94 121.89 0.4M
2022-10-03 113.65 117.48 111.88 116.39 0.4M
2022-09-30 112.77 114.59 111.20 111.85 0.5M
2022-09-29 113.35 114.26 111.43 113.39 0.3M
2022-09-28 113.87 115.94 113.87 115.28 0.2M
2022-09-27 115.79 116.18 112.10 113.54 0.2M
2022-09-26 115.42 117.02 114.10 114.25 0.3M
2022-09-23 116.61 117.16 114.43 115.63 0.3M
2022-09-22 121.20 121.28 117.55 118.27 0.4M
2022-09-21 123.25 124.51 120.44 120.59 0.2M
2022-09-20 123.79 123.93 121.54 122.01 0.2M
2022-09-19 120.46 125.05 120.46 125.00 0.3M
2022-09-16 123.36 123.36 120.95 122.12 0.6M
2022-09-15 125.28 128.00 124.36 124.80 0.2M
2022-09-14 127.79 127.82 124.83 125.78 0.3M
2022-09-13 129.91 129.91 127.16 127.82 0.4M
2022-09-12 133.51 134.92 132.43 133.64 0.2M
2022-09-09 131.90 132.78 131.64 132.48 0.2M
2022-09-08 126.35 130.51 125.05 130.41 0.2M
2022-09-07 125.71 128.30 124.35 128.11 0.2M
2022-09-06 125.96 125.96 122.87 125.00 0.2M
2022-09-02 128.00 128.73 124.51 125.28 0.2M
2022-09-01 126.01 126.87 124.10 126.68 0.2M
2022-08-31 129.62 129.62 126.91 127.36 0.2M
2022-08-30 128.76 130.30 126.79 127.46 0.2M
2022-08-29 129.06 130.13 128.41 128.49 0.1M
2022-08-26 135.12 137.61 130.49 130.54 0.2M
2022-08-25 133.39 136.00 133.39 135.78 0.2M
2022-08-24 132.84 134.57 132.37 133.17 0.2M
2022-08-23 133.48 135.94 132.44 133.19 0.1M
2022-08-22 133.99 134.12 132.56 133.74 0.2M
2022-08-19 140.72 140.72 136.66 136.71 0.4M
2022-08-18 140.46 142.03 139.34 141.95 0.2M
2022-08-17 139.08 140.66 137.57 139.94 0.3M
2022-08-16 139.08 141.32 139.08 140.56 0.2M
2022-08-15 139.29 140.91 139.00 139.84 0.2M
2022-08-12 137.99 139.86 136.40 139.85 0.2M
2022-08-11 135.98 137.49 135.37 136.27 0.2M
2022-08-10 132.91 136.04 132.91 135.25 0.2M
2022-08-09 131.48 131.84 129.39 130.23 0.2M
2022-08-08 130.65 132.61 130.65 131.48 0.2M
2022-08-05 129.19 131.13 129.07 129.81 0.2M
2022-08-04 132.64 133.05 129.63 130.76 0.2M
2022-08-03 129.47 132.03 127.78 131.86 0.5M
2022-08-02 129.82 131.18 128.20 128.32 0.5M
2022-08-01 128.78 132.91 126.10 129.51 0.8M
2022-07-29 125.11 128.24 125.11 126.38 0.4M
2022-07-28 123.87 125.85 121.32 125.60 0.3M
2022-07-27 120.49 123.99 119.42 123.43 0.2M
2022-07-26 121.07 121.62 118.89 118.95 0.2M
2022-07-25 121.78 121.78 119.99 121.54 0.2M
2022-07-22 122.30 123.00 119.80 120.71 0.2M
2022-07-21 120.99 121.77 119.62 121.57 0.2M
2022-07-20 120.28 122.30 119.51 121.91 0.2M
2022-07-19 117.27 120.55 117.27 120.45 0.2M
2022-07-18 118.44 120.21 114.08 114.77 0.2M
2022-07-15 115.49 116.65 113.56 116.59 0.2M
2022-07-14 110.78 113.49 109.57 112.88 0.2M
2022-07-13 111.95 114.59 110.91 113.09 0.2M
2022-07-12 114.47 118.62 114.21 114.96 0.3M
2022-07-11 117.38 118.23 115.08 115.11 0.2M
2022-07-08 121.85 122.03 119.45 119.66 0.2M
2022-07-07 120.67 123.66 120.67 122.80 0.3M
2022-07-06 119.94 121.00 117.20 118.97 0.2M
2022-07-05 115.11 120.22 113.43 120.13 0.2M
2022-07-01 115.52 118.47 115.47 117.81 0.1M
2022-06-30 115.05 118.77 114.22 116.60 0.2M
2022-06-29 121.48 121.48 117.61 117.88 0.3M
2022-06-28 124.33 125.08 121.40 122.29 0.2M
2022-06-27 124.28 124.28 121.50 122.48 0.2M
2022-06-24 119.97 124.23 119.77 124.04 0.4M
2022-06-23 117.48 118.71 115.91 118.54 0.2M
2022-06-22 114.92 117.71 114.58 116.92 0.2M
2022-06-21 118.33 118.75 116.98 117.63 0.3M
2022-06-17 114.63 116.76 113.59 115.15 0.8M
2022-06-16 116.27 116.27 112.38 113.52 0.4M
2022-06-15 119.35 122.47 118.45 120.23 0.2M
2022-06-14 119.44 121.04 116.87 118.13 0.3M
2022-06-13 121.86 121.97 117.34 118.66 0.4M
2022-06-10 129.99 130.63 126.45 126.47 0.3M
2022-06-09 134.49 136.55 133.16 133.95 0.3M
2022-06-08 136.39 136.96 134.90 135.46 0.3M
2022-06-07 134.68 138.73 133.93 138.37 0.3M
2022-06-06 135.35 137.88 133.38 136.21 0.2M
2022-06-03 133.00 134.02 131.94 133.63 0.1M
2022-06-02 131.17 134.49 131.08 134.49 0.2M
2022-06-01 134.82 134.82 129.81 131.52 0.2M
2022-05-31 133.71 134.33 130.25 133.62 0.2M
2022-05-27 134.14 134.99 132.28 134.28 0.1M
2022-05-26 129.38 133.01 129.38 132.56 0.1M
2022-05-25 123.89 129.09 123.89 127.79 0.1M
2022-05-24 125.11 125.34 121.60 124.55 0.2M
2022-05-23 129.82 129.82 126.30 126.95 0.2M
2022-05-20 126.89 127.49 123.52 127.35 0.2M
2022-05-19 122.79 126.79 121.47 124.53 0.3M
2022-05-18 126.74 129.55 123.85 124.44 0.2M
2022-05-17 127.07 129.26 125.16 129.00 0.2M
2022-05-16 123.32 124.73 121.09 123.30 0.2M
2022-05-13 121.44 125.90 121.44 124.85 0.2M
2022-05-12 117.81 121.50 116.12 119.42 0.3M
2022-05-11 123.76 124.63 117.91 118.18 0.3M
2022-05-10 126.89 126.89 120.73 123.27 0.3M
2022-05-09 126.72 128.20 124.28 124.98 0.2M
2022-05-06 130.88 132.01 127.04 129.00 0.3M
2022-05-05 133.38 133.38 129.23 131.17 0.5M
2022-05-04 131.73 136.31 129.10 136.02 0.3M
2022-05-03 127.92 133.07 127.92 130.10 0.3M
2022-05-02 122.96 130.46 121.33 130.13 0.5M
2022-04-29 130.65 132.46 125.20 125.57 0.4M
2022-04-28 131.60 133.01 128.46 132.03 0.3M
2022-04-27 127.27 131.16 127.27 129.54 0.2M
2022-04-26 132.96 134.11 128.28 128.28 0.3M
2022-04-25 131.33 134.99 129.68 134.62 0.2M
2022-04-22 134.22 135.17 133.02 133.09 0.2M
2022-04-21 141.67 142.20 134.98 135.31 0.2M
2022-04-20 139.91 140.48 137.42 140.03 0.2M
2022-04-19 131.98 138.06 131.98 137.85 0.3M
2022-04-18 130.41 133.22 130.10 132.04 0.3M
2022-04-14 135.37 137.29 130.11 130.26 0.2M
2022-04-13 131.43 135.14 131.35 134.96 0.2M
2022-04-12 134.41 136.01 131.44 131.57 0.4M
2022-04-11 132.73 135.91 132.73 134.16 0.3M
2022-04-08 134.84 137.92 133.29 133.59 0.3M
2022-04-07 134.95 136.35 131.92 135.03 0.3M
2022-04-06 137.68 138.91 135.24 135.71 0.3M
2022-04-05 143.12 143.64 139.66 139.68 0.3M
2022-04-04 144.39 146.85 143.40 143.89 0.1M
2022-04-01 143.79 145.39 140.31 144.47 0.3M
2022-03-31 146.07 146.80 140.72 140.95 0.3M
2022-03-30 147.08 147.12 144.49 146.07 0.3M
2022-03-29 145.71 148.13 143.86 146.71 0.2M
2022-03-28 143.64 143.64 139.80 142.82 0.1M
2022-03-25 140.66 143.30 140.64 143.22 0.2M
2022-03-24 140.80 140.80 138.78 140.66 0.2M
2022-03-23 142.69 143.88 139.44 139.74 0.2M
2022-03-22 143.66 145.49 142.53 143.53 0.6M
2022-03-21 143.00 143.87 140.76 142.25 0.2M
2022-03-18 144.72 145.71 141.91 142.67 0.6M
2022-03-17 139.17 145.27 139.17 144.95 0.3M
2022-03-16 133.00 142.20 133.00 141.34 0.4M
2022-03-15 129.57 131.17 127.63 130.26 0.2M
2022-03-14 129.62 130.42 126.59 128.08 0.2M
2022-03-11 130.34 130.46 127.37 127.46 0.1M
2022-03-10 127.49 129.92 125.25 128.01 0.2M
2022-03-09 128.04 131.45 127.11 130.42 0.3M
2022-03-08 123.75 127.73 121.40 123.10 0.3M
2022-03-07 127.34 128.87 122.46 122.48 0.3M
2022-03-04 130.56 131.08 127.93 129.17 0.2M
2022-03-03 136.65 138.08 131.13 133.16 0.2M
2022-03-02 131.37 137.46 130.87 136.15 0.3M
2022-03-01 136.98 137.30 128.68 129.94 0.4M
2022-02-28 137.70 140.76 136.79 138.36 0.3M
2022-02-25 137.48 141.95 137.48 141.76 0.2M
2022-02-24 131.83 137.16 128.39 136.81 0.3M
2022-02-23 139.03 139.36 134.39 134.58 0.2M
2022-02-22 139.43 141.26 135.91 137.64 0.2M
2022-02-18 141.83 142.89 140.31 141.54 0.2M
2022-02-17 145.47 145.50 140.86 141.30 0.2M
2022-02-16 145.23 148.84 145.21 147.65 0.2M
2022-02-15 143.08 146.18 142.64 144.83 0.6M
2022-02-14 142.48 144.42 138.69 140.94 0.2M
2022-02-11 146.91 147.74 141.40 142.48 0.2M
2022-02-10 145.18 150.96 145.01 146.62 0.3M
2022-02-09 147.73 150.76 147.50 148.11 0.3M
2022-02-08 145.15 148.25 145.15 147.24 0.3M
2022-02-07 148.41 150.42 143.99 146.12 0.4M
2022-02-04 144.34 148.35 141.54 146.61 0.2M
2022-02-03 147.74 149.10 143.57 144.13 0.2M
2022-02-02 148.46 149.41 145.52 148.70 0.2M
2022-02-01 147.17 149.67 145.11 147.91 0.4M
2022-01-31 139.37 146.68 139.37 146.21 0.6M
2022-01-28 139.47 140.73 135.35 140.65 0.3M
2022-01-27 142.52 144.70 137.30 138.44 0.3M
2022-01-26 142.42 145.98 139.64 140.87 0.3M
2022-01-25 136.83 142.56 133.48 140.24 0.5M
2022-01-24 137.36 140.65 133.59 139.00 0.7M
2022-01-21 146.77 146.77 140.59 140.60 0.2M
2022-01-20 149.51 153.12 146.85 147.13 0.2M
2022-01-19 154.04 154.18 148.36 148.39 0.2M
2022-01-18 153.96 155.01 152.24 152.54 0.2M
2022-01-14 156.77 157.59 153.87 156.50 0.1M
2022-01-13 161.31 162.99 157.31 158.11 0.2M
2022-01-12 166.10 167.74 161.29 161.61 0.2M
2022-01-11 162.51 165.11 160.50 165.02 0.1M
2022-01-10 162.69 162.84 157.43 160.52 0.1M
2022-01-07 161.42 165.24 161.42 164.01 0.1M
2022-01-06 162.27 163.25 157.68 161.87 0.2M
2022-01-05 168.32 171.39 160.12 160.35 0.3M
2022-01-04 164.14 167.64 164.14 166.83 0.2M
2022-01-03 165.93 166.25 160.11 162.38 0.2M