Affiliated Managers Group, Inc. ( AMG) - Price History
Monthly price history for AMG (Affiliated Managers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $352.93 | $352.93 |
| May 2026 | $302.85 | $302.85 |
| April 2026 | $294.66 | $294.67 |
| March 2026 | $276.69 | $276.70 |
| February 2026 | $306.17 | $306.18 |
| January 2026 | $313.07 | $313.09 |
| December 2025 | $288.26 | $288.28 |
| November 2025 | $268.81 | $268.83 |
| October 2025 | $237.94 | $237.96 |
| September 2025 | $238.40 | $238.43 |
| August 2025 | $224.80 | $224.82 |
| July 2025 | $209.84 | $209.87 |
| June 2025 | $196.74 | $196.77 |
| May 2025 | $175.97 | $176 |
| April 2025 | $165.60 | $165.63 |
| March 2025 | $168 | $168.03 |
| February 2025 | $170.82 | $170.85 |
| January 2025 | $187.89 | $187.94 |
| December 2024 | $184.87 | $184.92 |
| November 2024 | $187.49 | $187.54 |
| October 2024 | $193.84 | $193.90 |
| September 2024 | $177.74 | $177.80 |
| August 2024 | $173.77 | $173.83 |
| July 2024 | $185.55 | $185.62 |
| June 2024 | $156.17 | $156.23 |
| May 2024 | $162.54 | $162.60 |
| April 2024 | $156.03 | $156.10 |
| March 2024 | $167.40 | $167.47 |
| February 2024 | $156.24 | $156.31 |
| January 2024 | $148.76 | $148.84 |
| December 2023 | $151.34 | $151.42 |
| November 2023 | $135.48 | $135.55 |
| October 2023 | $122.69 | $122.76 |
| September 2023 | $130.26 | $130.34 |
| August 2023 | $133.93 | $134.01 |
| July 2023 | $138.55 | $138.64 |
| June 2023 | $149.79 | $149.89 |
| May 2023 | $139 | $139.09 |
| April 2023 | $144.28 | $144.38 |
| March 2023 | $142.32 | $142.42 |
| February 2023 | $159.29 | $159.41 |
| January 2023 | $172.60 | $172.74 |
| December 2022 | $158.30 | $158.43 |
| November 2022 | $160.29 | $160.42 |
| October 2022 | $124.05 | $124.16 |
| September 2022 | $111.76 | $111.85 |
| August 2022 | $127.25 | $127.36 |
| July 2022 | $126.26 | $126.38 |
| June 2022 | $116.49 | $116.60 |
| May 2022 | $133.50 | $133.62 |
| April 2022 | $125.44 | $125.57 |
| March 2022 | $140.81 | $140.95 |
| February 2022 | $138.22 | $138.36 |
| January 2022 | $146.05 | $146.21 |
| December 2021 | $164.33 | $164.51 |
| November 2021 | $169.95 | $170.13 |
| October 2021 | $167.69 | $167.88 |
| September 2021 | $150.92 | $151.09 |
| August 2021 | $169.92 | $170.11 |
| July 2021 | $158.25 | $158.44 |
| June 2021 | $154.03 | $154.21 |
| May 2021 | $163.80 | $164 |
| April 2021 | $160.97 | $161.17 |
| March 2021 | $148.84 | $149.03 |
| February 2021 | $139.79 | $139.97 |
| January 2021 | $110.04 | $110.19 |
| December 2020 | $101.57 | $101.70 |
| November 2020 | $87 | $87.12 |
| October 2020 | $75.26 | $75.37 |
| September 2020 | $68.28 | $68.38 |
| August 2020 | $68.55 | $68.65 |
| July 2020 | $68.68 | $68.79 |
| June 2020 | $74.44 | $74.56 |
| May 2020 | $66.51 | $66.62 |
| April 2020 | $69.84 | $69.96 |
| March 2020 | $59.04 | $59.14 |
| February 2020 | $75.09 | $75.22 |
| January 2020 | $79.40 | $79.85 |
| December 2019 | $84.27 | $84.74 |
| November 2019 | $84.89 | $85.37 |
| October 2019 | $79.14 | $79.88 |
| September 2019 | $82.58 | $83.35 |
| August 2019 | $75.92 | $76.63 |
| July 2019 | $84.66 | $85.79 |
| June 2019 | $90.93 | $92.14 |
| May 2019 | $82.72 | $83.82 |
| April 2019 | $109.08 | $110.92 |
| March 2019 | $105.33 | $107.11 |
| February 2019 | $107.79 | $109.61 |
| January 2019 | $102.90 | $104.95 |
| December 2018 | $95.53 | $97.44 |
| November 2018 | $108.94 | $111.12 |
| October 2018 | $111.15 | $113.66 |
| September 2018 | $133.70 | $136.72 |
| August 2018 | $142.86 | $146.09 |
| July 2018 | $156.17 | $160.01 |
| June 2018 | $145.10 | $148.67 |
| May 2018 | $155.44 | $159.26 |
| April 2018 | $160.61 | $164.86 |
| March 2018 | $184.69 | $189.58 |
| February 2018 | $184.48 | $189.36 |
| January 2018 | $194.18 | $199.63 |
| December 2017 | $199.64 | $205.25 |
| November 2017 | $193.24 | $198.67 |
| October 2017 | $181.21 | $186.50 |
| September 2017 | $184.44 | $189.83 |
| August 2017 | $171.68 | $176.69 |
| July 2017 | $180.36 | $185.83 |
| June 2017 | $160.98 | $165.86 |
| May 2017 | $149.32 | $153.85 |
| April 2017 | $160.50 | $165.59 |
| March 2017 | $158.90 | $163.94 |
| February 2017 | $162.77 | $167.93 |
| January 2017 | $147.49 | $152.36 |
| December 2016 | $140.66 | $145.30 |
| November 2016 | $143.37 | $148.10 |
| October 2016 | $128.42 | $132.66 |
| September 2016 | $140.08 | $144.70 |
| August 2016 | $137.51 | $142.05 |
| July 2016 | $142.09 | $146.78 |
| June 2016 | $136.27 | $140.77 |
| May 2016 | $167.98 | $173.52 |
| April 2016 | $164.88 | $170.32 |
| March 2016 | $157.21 | $162.40 |
| February 2016 | $134.26 | $138.69 |
| January 2016 | $129.90 | $134.19 |
| December 2015 | $154.66 | $159.76 |
| November 2015 | $171.57 | $177.23 |
| October 2015 | $174.50 | $180.26 |
| September 2015 | $165.53 | $170.99 |
| August 2015 | $180.48 | $186.44 |
| July 2015 | $201.26 | $207.90 |
| June 2015 | $211.62 | $218.60 |
| May 2015 | $216.52 | $223.66 |
| April 2015 | $218.91 | $226.13 |
| March 2015 | $207.92 | $214.78 |
| February 2015 | $209.51 | $216.42 |
| January 2015 | $198.96 | $205.52 |
| December 2014 | $205.46 | $212.24 |
| November 2014 | $197.09 | $203.59 |
| October 2014 | $193.41 | $199.79 |
| September 2014 | $193.96 | $200.36 |
| August 2014 | $204.40 | $211.15 |
| July 2014 | $192.89 | $199.25 |
| June 2014 | $198.84 | $205.40 |
| May 2014 | $182.58 | $188.60 |
| April 2014 | $191.87 | $198.20 |
| March 2014 | $193.66 | $200.05 |
| February 2014 | $182.04 | $188.05 |
| January 2014 | $192.88 | $199.24 |
| December 2013 | $209.95 | $216.88 |
| November 2013 | $193.85 | $200.25 |
| October 2013 | $191.13 | $197.44 |
| September 2013 | $176.81 | $182.64 |
| August 2013 | $168.75 | $174.32 |
| July 2013 | $174.59 | $180.35 |
| June 2013 | $158.70 | $163.94 |
| May 2013 | $158.76 | $164 |
| April 2013 | $150.71 | $155.68 |
| March 2013 | $148.66 | $153.57 |
| February 2013 | $141.56 | $146.23 |
| January 2013 | $139.33 | $143.93 |
| December 2012 | $125.99 | $130.15 |
| November 2012 | $124.75 | $128.87 |
| October 2012 | $122.46 | $126.50 |
| September 2012 | $119.07 | $123 |
| August 2012 | $113.86 | $117.62 |
| July 2012 | $108.03 | $111.59 |
| June 2012 | $105.95 | $109.45 |
| May 2012 | $99.78 | $103.07 |
| April 2012 | $109.99 | $113.62 |
| March 2012 | $108.24 | $111.81 |
| February 2012 | $102.99 | $106.39 |
| January 2012 | $97.30 | $100.51 |
| December 2011 | $92.88 | $95.95 |
| November 2011 | $91.55 | $94.57 |
| October 2011 | $89.65 | $92.61 |
| September 2011 | $75.56 | $78.05 |
| August 2011 | $84.38 | $87.16 |
| July 2011 | $101 | $104.33 |
| June 2011 | $98.21 | $101.45 |
| May 2011 | $102.35 | $105.73 |
| April 2011 | $105.60 | $109.08 |
| March 2011 | $105.88 | $109.37 |
| February 2011 | $103.34 | $106.75 |
| January 2011 | $98.58 | $101.83 |
| December 2010 | $96.05 | $99.22 |
| November 2010 | $84.62 | $87.41 |
| October 2010 | $82.88 | $85.61 |
| September 2010 | $75.52 | $78.01 |
| August 2010 | $62.16 | $64.21 |
| July 2010 | $68.57 | $70.83 |
| June 2010 | $58.83 | $60.77 |
| May 2010 | $69.36 | $71.65 |
| April 2010 | $81.49 | $84.18 |
| March 2010 | $76.48 | $79 |
| February 2010 | $68.86 | $71.13 |
| January 2010 | $58.64 | $60.57 |
| December 2009 | $65.20 | $67.35 |
| November 2009 | $63.13 | $65.21 |
| October 2009 | $61.46 | $63.49 |
| September 2009 | $62.93 | $65.01 |
| August 2009 | $63.24 | $65.33 |
| July 2009 | $63.91 | $66.02 |
| June 2009 | $56.33 | $58.19 |
| May 2009 | $54.32 | $56.11 |
| April 2009 | $55.03 | $56.85 |
| March 2009 | $40.38 | $41.71 |
| February 2009 | $34.83 | $35.98 |
| January 2009 | $38.91 | $40.19 |
| December 2008 | $40.58 | $41.92 |
| November 2008 | $27.11 | $28 |
| October 2008 | $44.90 | $46.38 |
| September 2008 | $80.20 | $82.85 |
| August 2008 | $92.18 | $95.22 |
| July 2008 | $83.64 | $86.40 |
| June 2008 | $87.18 | $90.06 |
| May 2008 | $99.23 | $102.50 |
| April 2008 | $96.17 | $99.34 |
| March 2008 | $87.84 | $90.74 |
| February 2008 | $93.27 | $96.35 |
| January 2008 | $95.25 | $98.39 |
| December 2007 | $113.71 | $117.46 |
| November 2007 | $120.28 | $124.25 |
| October 2007 | $127.35 | $131.55 |
| September 2007 | $123.44 | $127.51 |
| August 2007 | $109.63 | $113.25 |
| July 2007 | $109.39 | $113 |
| June 2007 | $124.65 | $128.76 |
| May 2007 | $126.04 | $130.20 |
| April 2007 | $113.87 | $117.63 |
| March 2007 | $104.89 | $108.35 |
| February 2007 | $109.86 | $113.49 |
| January 2007 | $107.84 | $111.40 |
| December 2006 | $101.77 | $105.13 |
| November 2006 | $98.85 | $102.11 |
| October 2006 | $96.94 | $100.14 |
| September 2006 | $96.91 | $100.11 |
| August 2006 | $89.57 | $92.53 |
| July 2006 | $88.63 | $91.55 |
| June 2006 | $84.12 | $86.89 |
| May 2006 | $87.32 | $90.20 |
| April 2006 | $98.06 | $101.30 |
| March 2006 | $103.20 | $106.61 |
| February 2006 | $95.29 | $98.43 |
| January 2006 | $89.84 | $92.80 |
| December 2005 | $77.69 | $80.25 |
| November 2005 | $76.32 | $78.84 |
| October 2005 | $74.30 | $76.75 |
| September 2005 | $70.11 | $72.42 |
| August 2005 | $70.29 | $72.61 |
| July 2005 | $69.02 | $71.30 |
| June 2005 | $66.15 | $68.33 |
| May 2005 | $64.57 | $66.70 |
| April 2005 | $60.53 | $62.53 |
| March 2005 | $60.05 | $62.03 |
| February 2005 | $62.69 | $64.76 |
| January 2005 | $61.38 | $63.41 |
| December 2004 | $65.58 | $67.74 |
| November 2004 | $61.36 | $63.38 |
| October 2004 | $54.06 | $55.84 |
| September 2004 | $51.83 | $53.54 |
| August 2004 | $47.48 | $49.05 |
| July 2004 | $44.44 | $45.91 |
| June 2004 | $48.76 | $50.37 |
| May 2004 | $47.19 | $48.75 |
| April 2004 | $47.14 | $48.70 |
| March 2004 | $52.84 | $54.58 |
| February 2004 | $54.53 | $84.50 |
| January 2004 | $54.73 | $84.80 |
| December 2003 | $44.91 | $69.59 |
| November 2003 | $42.92 | $66.50 |
| October 2003 | $46.79 | $72.50 |
| September 2003 | $40.53 | $62.80 |
| August 2003 | $43.76 | $67.80 |
| July 2003 | $42.22 | $65.42 |
| June 2003 | $39.34 | $60.95 |
| May 2003 | $35.50 | $55 |
| April 2003 | $29.89 | $46.31 |
| March 2003 | $26.83 | $41.57 |
| February 2003 | $27.37 | $42.41 |
| January 2003 | $29.97 | $46.44 |
| December 2002 | $32.46 | $50.30 |
| November 2002 | $35.18 | $54.51 |
| October 2002 | $33.51 | $51.92 |
| September 2002 | $28.79 | $44.61 |
| August 2002 | $33.82 | $52.40 |
| July 2002 | $30.47 | $47.22 |
| June 2002 | $39.69 | $61.50 |
| May 2002 | $44.79 | $69.40 |
| April 2002 | $41.05 | $63.60 |
| March 2002 | $46.36 | $71.83 |
| February 2002 | $43 | $66.63 |
| January 2002 | $44.39 | $68.78 |
| December 2001 | $45.49 | $70.48 |
| November 2001 | $43.79 | $67.85 |
| October 2001 | $39.82 | $61.70 |
| September 2001 | $36.66 | $56.81 |
| August 2001 | $45.76 | $70.90 |
| July 2001 | $43.72 | $67.74 |
| June 2001 | $39.69 | $61.50 |
| May 2001 | $36.15 | $56.02 |
| April 2001 | $36.28 | $56.22 |
| March 2001 | $30.33 | $47 |
| February 2001 | $33.24 | $51.50 |
| January 2001 | $39.69 | $61.50 |
| December 2000 | $35.42 | $54.88 |
| November 2000 | $28.52 | $44.19 |
| October 2000 | $38.80 | $60.12 |
| September 2000 | $36.75 | $56.94 |
| August 2000 | $35.90 | $55.62 |
| July 2000 | $30.62 | $47.44 |
| June 2000 | $29.35 | $45.48 |
| May 2000 | $21.62 | $33.50 |
| April 2000 | $25.90 | $40.12 |
| March 2000 | $30.66 | $47.50 |
| February 2000 | $25.37 | $39.31 |
| January 2000 | $22.35 | $34.62 |
| December 1999 | $26.10 | $40.44 |
| November 1999 | $19.20 | $29.75 |
| October 1999 | $17.26 | $26.75 |
| September 1999 | $17.59 | $27.25 |
| August 1999 | $17.22 | $26.69 |
| July 1999 | $18.96 | $29.38 |
| June 1999 | $19.48 | $30.19 |
| May 1999 | $18.88 | $29.25 |
| April 1999 | $18.76 | $29.06 |
| March 1999 | $16.78 | $26 |
| February 1999 | $16.78 | $26 |
| January 1999 | $21.34 | $33.06 |
| December 1998 | $19.28 | $29.88 |
| November 1998 | $17.30 | $26.81 |
| October 1998 | $14.36 | $22.25 |
| September 1998 | $11.62 | $18 |
| August 1998 | $11.46 | $17.75 |
| July 1998 | $21.10 | $32.69 |
| June 1998 | $23.96 | $37.12 |
| May 1998 | $23.11 | $35.81 |
| April 1998 | $23.96 | $37.12 |
| March 1998 | $22.51 | $34.88 |
| February 1998 | $23.88 | $37 |
| January 1998 | $19.48 | $30.19 |
| December 1997 | $18.72 | $29 |
| November 1997 | $16.13 | $25 |
AMG
Price: $352.93
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.01%
Payout Ratio: 0.23%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 24.39 USD
P/E Ratio: 12.55
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 153100
Ebitda: 310.2 millionMarket Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR5: -19.18%