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
2023-12-29 152.09 153.73 151.01 151.42 0.2M
2023-12-28 152.45 153.20 151.98 152.65 0.1M
2023-12-27 152.64 152.90 151.71 152.37 0.1M
2023-12-26 151.42 152.32 151.26 151.77 0.1M
2023-12-22 151.85 152.45 150.83 151.42 0.1M
2023-12-21 150.13 151.78 149.43 151.49 0.2M
2023-12-20 153.00 154.13 149.07 149.09 0.2M
2023-12-19 150.60 153.00 149.52 152.90 0.3M
2023-12-18 151.24 153.45 149.54 150.55 0.2M
2023-12-15 153.10 153.62 149.08 150.36 0.9M
2023-12-14 146.24 156.38 146.16 153.44 0.6M
2023-12-13 141.41 144.40 140.60 143.98 0.2M
2023-12-12 139.41 141.79 139.23 141.53 0.2M
2023-12-11 138.85 140.22 138.85 139.28 0.1M
2023-12-08 136.64 139.16 136.64 138.90 0.2M
2023-12-07 137.22 138.04 135.22 136.37 0.2M
2023-12-06 136.32 138.26 136.27 136.58 0.2M
2023-12-05 137.16 137.16 135.74 135.82 0.2M
2023-12-04 136.75 138.16 136.56 137.80 0.2M
2023-12-01 135.27 137.03 135.27 136.81 0.5M
2023-11-30 134.65 138.07 134.61 135.55 0.5M
2023-11-29 132.54 134.34 132.25 133.62 0.3M
2023-11-28 132.55 133.04 131.81 132.12 0.2M
2023-11-27 133.08 133.26 131.34 132.31 0.2M
2023-11-24 132.81 134.16 132.37 133.85 0.1M
2023-11-22 132.83 133.94 132.25 133.20 0.1M
2023-11-21 133.65 133.70 132.05 132.10 0.2M
2023-11-20 136.17 136.17 134.20 134.35 0.2M
2023-11-17 135.66 136.64 134.56 136.48 0.2M
2023-11-16 134.89 135.42 134.11 134.46 0.5M
2023-11-15 134.27 135.64 133.96 134.92 0.6M
2023-11-14 133.46 136.75 133.25 134.68 0.4M
2023-11-13 131.44 131.75 129.99 130.56 0.2M
2023-11-10 129.77 132.51 129.77 132.43 0.3M
2023-11-09 131.07 132.25 129.57 129.70 0.3M
2023-11-08 130.02 131.89 130.02 130.37 0.3M
2023-11-07 130.39 131.97 129.78 130.15 0.3M
2023-11-06 137.64 137.95 130.11 130.51 0.4M
2023-11-03 127.06 129.16 126.44 127.98 0.3M
2023-11-02 124.53 125.00 123.65 124.90 0.6M
2023-11-01 123.55 123.60 121.56 123.26 0.3M
2023-10-31 123.27 123.83 122.14 122.76 0.2M
2023-10-30 123.63 123.63 122.36 122.92 0.2M
2023-10-27 123.97 123.97 121.57 122.59 0.2M
2023-10-26 121.90 124.12 121.90 123.08 0.2M
2023-10-25 122.41 122.43 120.22 121.54 0.1M
2023-10-24 123.54 124.74 122.96 123.26 0.2M
2023-10-23 122.92 124.59 122.29 122.83 0.2M
2023-10-20 125.84 126.35 123.75 123.85 0.2M
2023-10-19 126.93 127.65 124.88 125.19 0.2M
2023-10-18 129.13 129.13 126.60 126.92 0.1M
2023-10-17 127.20 131.37 127.20 130.46 0.3M
2023-10-16 126.72 129.11 126.72 127.68 0.2M
2023-10-13 127.84 129.01 124.69 125.32 0.2M
2023-10-12 131.73 131.73 126.48 127.59 0.2M
2023-10-11 130.91 132.01 130.61 131.02 0.3M
2023-10-10 130.36 131.60 130.25 130.58 0.2M
2023-10-09 129.98 130.89 128.97 129.89 0.2M
2023-10-06 128.61 131.95 128.61 130.62 0.4M
2023-10-05 127.04 129.33 127.04 129.18 0.2M
2023-10-04 127.32 127.70 125.95 127.44 0.3M
2023-10-03 129.80 130.28 126.59 127.06 0.3M
2023-10-02 130.33 131.81 129.67 131.09 0.2M
2023-09-29 133.15 134.21 130.27 130.34 0.3M
2023-09-28 132.10 134.46 131.33 132.20 0.5M
2023-09-27 132.27 132.75 131.12 132.03 0.2M
2023-09-26 131.85 132.78 131.53 131.73 0.3M
2023-09-25 131.26 132.94 131.26 132.86 0.2M
2023-09-22 133.42 134.50 132.26 132.40 0.2M
2023-09-21 134.11 134.49 132.27 133.22 0.2M
2023-09-20 135.46 137.00 134.64 134.77 0.2M
2023-09-19 134.97 135.88 134.88 135.03 0.2M
2023-09-18 135.54 135.54 132.81 134.91 0.2M
2023-09-15 133.44 135.52 133.16 134.59 0.7M
2023-09-14 134.83 135.22 133.19 133.97 0.2M
2023-09-13 134.38 134.38 131.54 133.87 0.2M
2023-09-12 131.92 134.29 131.68 133.41 0.2M
2023-09-11 132.94 134.04 131.90 132.09 0.2M
2023-09-08 129.62 132.28 129.08 132.20 0.2M
2023-09-07 130.99 131.60 129.31 129.58 0.3M
2023-09-06 134.67 135.28 132.07 132.20 0.2M
2023-09-05 134.74 135.83 132.77 134.92 0.2M
2023-09-01 135.36 136.12 134.87 135.82 0.2M
2023-08-31 134.27 134.79 133.36 134.01 0.2M
2023-08-30 132.98 134.73 132.32 133.83 0.2M
2023-08-29 131.56 133.87 130.62 133.41 0.3M
2023-08-28 132.21 133.07 130.98 131.50 0.2M
2023-08-25 131.99 132.51 130.52 131.47 0.4M
2023-08-24 131.61 133.01 130.55 131.15 0.2M
2023-08-23 130.12 132.03 129.51 131.95 0.1M
2023-08-22 132.99 133.29 129.70 130.20 0.2M
2023-08-21 132.02 132.80 131.44 132.30 0.2M
2023-08-18 130.42 132.45 130.42 131.86 0.3M
2023-08-17 131.59 133.23 130.63 131.62 0.2M
2023-08-16 132.00 134.06 131.23 131.26 0.2M
2023-08-15 131.69 133.96 131.63 133.04 0.3M
2023-08-14 133.17 133.35 132.12 133.04 0.3M
2023-08-11 133.21 134.38 132.74 134.05 0.2M
2023-08-10 136.06 136.75 133.62 134.06 0.4M
2023-08-09 136.22 136.98 135.09 135.36 0.2M
2023-08-08 139.23 139.64 136.46 136.87 0.2M
2023-08-07 139.65 141.53 139.65 141.13 0.2M
2023-08-04 136.57 141.42 136.11 139.71 0.3M
2023-08-03 137.19 137.70 136.22 136.43 0.3M
2023-08-02 140.21 140.69 136.43 138.30 0.3M
2023-08-01 138.45 142.25 138.45 141.79 0.3M
2023-07-31 138.29 140.20 138.15 138.64 0.4M
2023-07-28 142.05 142.05 136.86 138.10 0.5M
2023-07-27 142.30 144.66 139.27 139.74 0.6M
2023-07-26 155.31 155.31 137.63 141.57 1.1M
2023-07-25 162.12 162.73 160.90 161.57 0.5M
2023-07-24 162.22 163.93 161.67 162.04 0.2M
2023-07-21 163.62 163.62 161.32 162.13 0.1M
2023-07-20 162.47 163.53 161.66 162.27 0.2M
2023-07-19 161.88 163.89 161.83 162.32 0.2M
2023-07-18 157.73 162.41 157.73 161.73 0.2M
2023-07-17 155.48 159.91 155.35 157.46 0.2M
2023-07-14 160.10 160.10 154.60 156.06 0.2M
2023-07-13 158.27 159.59 157.18 159.32 0.1M
2023-07-12 155.74 157.60 153.96 157.43 0.2M
2023-07-11 152.85 154.00 152.15 153.48 0.1M
2023-07-10 150.01 153.73 150.01 152.08 0.1M
2023-07-07 146.70 151.82 146.70 150.28 0.3M
2023-07-06 146.86 147.79 144.77 146.87 0.1M
2023-07-05 149.62 150.07 147.59 148.75 0.2M
2023-07-03 149.90 151.37 149.31 150.76 0.1M
2023-06-30 151.41 151.41 149.76 149.89 0.2M
2023-06-29 145.89 150.76 145.88 150.38 0.2M
2023-06-28 146.11 146.39 144.68 145.26 0.2M
2023-06-27 145.65 146.86 145.02 146.18 0.2M
2023-06-26 143.01 145.16 143.01 144.66 0.1M
2023-06-23 142.78 143.81 141.82 142.93 0.3M
2023-06-22 145.17 145.68 141.98 144.18 0.2M
2023-06-21 147.50 147.61 145.57 145.95 0.1M
2023-06-20 146.76 149.16 146.66 147.77 0.2M
2023-06-16 152.01 152.01 147.99 148.30 0.9M
2023-06-15 147.34 151.30 146.62 151.22 0.2M
2023-06-14 148.02 149.58 146.51 147.74 0.2M
2023-06-13 146.14 149.52 145.94 147.99 0.1M
2023-06-12 147.46 148.60 145.17 145.94 0.2M
2023-06-09 148.97 149.16 147.72 148.03 0.1M
2023-06-08 149.21 149.68 146.85 148.23 0.1M
2023-06-07 148.22 149.75 147.07 149.48 0.2M
2023-06-06 145.18 148.54 145.18 147.61 0.3M
2023-06-05 145.20 146.74 143.04 145.47 0.2M
2023-06-02 143.04 146.85 143.04 146.26 0.2M
2023-06-01 139.84 142.38 139.27 141.49 0.2M
2023-05-31 140.95 141.02 137.95 139.09 0.3M
2023-05-30 142.75 142.75 140.31 141.84 0.2M
2023-05-26 142.07 143.64 142.02 142.25 0.1M
2023-05-25 140.94 142.72 139.90 141.46 0.2M
2023-05-24 142.35 142.87 139.91 141.55 0.3M
2023-05-23 141.82 143.62 141.82 143.18 0.2M
2023-05-22 141.90 143.34 140.39 142.34 0.1M
2023-05-19 143.74 144.02 140.97 141.39 0.2M
2023-05-18 142.42 143.52 141.63 142.88 0.2M
2023-05-17 141.84 143.53 140.87 142.69 0.2M
2023-05-16 141.63 142.62 139.51 140.49 0.2M
2023-05-15 142.12 143.48 141.64 142.18 0.2M
2023-05-12 141.32 142.20 139.90 141.43 0.2M
2023-05-11 140.50 141.60 139.98 140.33 0.2M
2023-05-10 142.58 142.58 139.21 140.67 0.2M
2023-05-09 140.91 142.05 140.57 140.69 0.2M
2023-05-08 142.18 142.18 140.77 142.00 0.1M
2023-05-05 140.31 142.00 140.26 141.59 0.2M
2023-05-04 140.10 140.93 136.00 137.76 0.2M
2023-05-03 144.05 146.62 141.00 141.32 0.5M
2023-05-02 143.93 144.65 139.85 143.25 0.4M
2023-05-01 142.87 146.46 142.87 145.13 0.3M
2023-04-28 141.00 144.77 140.63 144.38 0.4M
2023-04-27 140.07 141.63 139.09 141.63 0.3M
2023-04-26 139.51 141.35 138.00 139.11 0.2M
2023-04-25 141.40 142.71 139.92 140.08 0.2M
2023-04-24 142.93 144.06 141.58 142.94 0.1M
2023-04-21 143.10 143.14 141.46 142.84 0.2M
2023-04-20 142.27 144.01 142.20 143.11 0.2M
2023-04-19 143.71 144.46 142.65 143.62 0.2M
2023-04-18 142.88 144.24 141.72 143.91 0.3M
2023-04-17 140.85 142.78 140.33 142.55 0.2M
2023-04-14 141.80 142.90 139.66 141.61 0.1M
2023-04-13 139.67 140.73 138.80 140.45 0.2M
2023-04-12 139.99 140.25 137.74 139.11 0.2M
2023-04-11 138.42 140.31 138.21 138.61 0.2M
2023-04-10 137.02 139.24 137.02 137.94 0.2M
2023-04-06 137.13 138.54 137.09 137.70 0.1M
2023-04-05 136.43 137.31 135.48 137.14 0.2M
2023-04-04 141.19 141.19 135.90 137.46 0.4M
2023-04-03 141.52 142.36 139.45 140.27 0.2M
2023-03-31 139.80 142.55 139.33 142.42 0.3M
2023-03-30 139.62 140.82 138.20 139.00 0.2M
2023-03-29 138.88 139.15 137.24 138.02 0.2M
2023-03-28 137.23 138.60 136.67 137.34 0.1M
2023-03-27 139.28 139.67 137.25 137.28 0.4M
2023-03-24 134.84 136.72 133.06 136.69 0.4M
2023-03-23 136.64 139.69 135.49 136.58 0.4M
2023-03-22 137.95 140.37 135.35 135.47 0.4M
2023-03-21 137.44 139.42 136.93 138.49 0.4M
2023-03-20 135.08 136.91 133.88 134.30 0.3M
2023-03-17 134.59 135.30 132.40 133.32 0.7M
2023-03-16 134.58 139.32 134.37 136.61 0.5M
2023-03-15 136.70 138.46 133.88 135.94 0.5M
2023-03-14 141.96 144.34 139.89 141.33 0.5M
2023-03-13 141.01 141.99 137.18 137.39 0.5M
2023-03-10 151.25 151.41 143.46 144.49 0.5M
2023-03-09 157.14 157.79 151.84 152.24 0.3M
2023-03-08 157.22 158.46 156.18 157.49 0.3M
2023-03-07 158.62 159.25 156.10 156.86 0.3M
2023-03-06 160.49 161.61 157.60 158.22 0.3M
2023-03-03 161.07 161.16 159.47 160.76 0.2M
2023-03-02 159.65 160.51 158.56 160.20 0.3M
2023-03-01 158.62 161.48 158.62 161.02 0.3M
2023-02-28 159.07 162.14 158.35 159.41 0.5M
2023-02-27 160.94 161.46 157.59 158.14 0.4M
2023-02-24 157.99 159.52 157.18 158.78 0.2M
2023-02-23 162.05 162.92 159.43 159.86 0.2M
2023-02-22 160.75 162.79 159.69 160.68 0.5M
2023-02-21 164.04 164.94 160.62 160.78 0.2M
2023-02-17 163.91 167.12 162.97 167.03 0.3M
2023-02-16 163.44 165.68 162.44 164.47 0.2M
2023-02-15 164.34 165.85 164.19 164.52 0.2M
2023-02-14 166.55 168.89 163.86 165.75 0.2M
2023-02-13 166.47 167.57 165.36 167.32 0.2M
2023-02-10 163.85 166.61 163.24 166.35 0.2M
2023-02-09 168.72 170.20 164.41 164.65 0.2M
2023-02-08 168.64 170.28 167.00 167.70 0.3M
2023-02-07 171.63 172.56 168.36 170.40 0.4M
2023-02-06 170.69 173.14 167.51 170.63 0.5M
2023-02-03 174.75 178.65 174.75 177.04 0.4M
2023-02-02 177.93 180.63 175.41 176.79 0.3M
2023-02-01 172.23 177.27 171.16 176.39 0.3M
2023-01-31 168.03 172.74 167.68 172.74 0.3M
2023-01-30 166.48 169.77 166.12 167.24 0.2M
2023-01-27 166.45 168.78 165.75 167.81 0.2M
2023-01-26 165.11 167.47 164.46 167.36 0.3M
2023-01-25 163.67 165.09 162.42 164.32 0.3M
2023-01-24 164.96 166.29 163.95 164.79 0.4M
2023-01-23 165.74 166.24 164.32 165.88 0.3M
2023-01-20 163.30 165.65 162.21 165.42 0.2M
2023-01-19 163.80 164.69 161.67 162.43 0.5M
2023-01-18 167.07 169.27 164.92 165.39 0.2M
2023-01-17 168.42 169.13 167.13 167.22 0.2M
2023-01-13 168.52 169.90 168.12 168.42 0.2M
2023-01-12 170.19 171.91 167.93 169.70 0.3M
2023-01-11 169.90 172.01 169.90 170.06 0.5M
2023-01-10 168.56 170.13 168.46 169.90 0.2M
2023-01-09 165.39 169.25 165.38 168.99 0.4M
2023-01-06 163.11 165.26 162.09 164.86 0.2M
2023-01-05 161.35 162.54 160.05 161.21 0.3M
2023-01-04 162.49 164.78 161.46 162.98 0.3M
2023-01-03 160.94 162.30 158.79 160.56 0.2M