Affiliated Managers Group, Inc. - Price History
Monthly price history for AMG (Affiliated Managers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $165.89 | $165.89 |
| March 2024 | $167.47 | $167.47 |
| February 2024 | $156.31 | $156.31 |
| January 2024 | $148.83 | $148.84 |
| December 2023 | $151.41 | $151.42 |
| November 2023 | $135.54 | $135.55 |
| October 2023 | $122.74 | $122.76 |
| September 2023 | $130.32 | $130.34 |
| August 2023 | $133.99 | $134.01 |
| July 2023 | $138.61 | $138.64 |
| June 2023 | $149.86 | $149.89 |
| May 2023 | $139.06 | $139.09 |
| April 2023 | $144.34 | $144.38 |
| March 2023 | $142.38 | $142.42 |
| February 2023 | $159.36 | $159.41 |
| January 2023 | $172.68 | $172.74 |
| December 2022 | $158.38 | $158.43 |
| November 2022 | $160.36 | $160.42 |
| October 2022 | $124.11 | $124.16 |
| September 2022 | $111.80 | $111.85 |
| August 2022 | $127.31 | $127.36 |
| July 2022 | $126.32 | $126.38 |
| June 2022 | $116.54 | $116.60 |
| May 2022 | $133.56 | $133.62 |
| April 2022 | $125.50 | $125.57 |
| March 2022 | $140.87 | $140.95 |
| February 2022 | $138.28 | $138.36 |
| January 2022 | $146.12 | $146.21 |
| December 2021 | $164.41 | $164.51 |
| November 2021 | $170.02 | $170.13 |
| October 2021 | $167.76 | $167.88 |
| September 2021 | $150.99 | $151.09 |
| August 2021 | $169.99 | $170.11 |
| July 2021 | $158.32 | $158.44 |
| June 2021 | $154.09 | $154.21 |
| May 2021 | $163.88 | $164 |
| April 2021 | $161.04 | $161.17 |
| March 2021 | $148.91 | $149.03 |
| February 2021 | $139.86 | $139.97 |
| January 2021 | $110.09 | $110.19 |
| December 2020 | $101.61 | $101.70 |
| November 2020 | $87.04 | $87.12 |
| October 2020 | $75.29 | $75.37 |
| September 2020 | $68.31 | $68.38 |
| August 2020 | $68.58 | $68.65 |
| July 2020 | $68.71 | $68.79 |
| June 2020 | $74.47 | $74.56 |
| May 2020 | $66.54 | $66.62 |
| April 2020 | $69.87 | $69.96 |
| March 2020 | $59.06 | $59.14 |
| February 2020 | $75.12 | $75.22 |
| January 2020 | $79.44 | $79.85 |
| December 2019 | $84.30 | $84.74 |
| November 2019 | $84.93 | $85.37 |
| October 2019 | $79.18 | $79.88 |
| September 2019 | $82.62 | $83.35 |
| August 2019 | $75.96 | $76.63 |
| July 2019 | $84.70 | $85.79 |
| June 2019 | $90.97 | $92.14 |
| May 2019 | $82.75 | $83.82 |
| April 2019 | $109.13 | $110.92 |
| March 2019 | $105.38 | $107.11 |
| February 2019 | $107.84 | $109.61 |
| January 2019 | $102.94 | $104.95 |
| December 2018 | $95.58 | $97.44 |
| November 2018 | $108.99 | $111.12 |
| October 2018 | $111.20 | $113.66 |
| September 2018 | $133.76 | $136.72 |
| August 2018 | $142.92 | $146.09 |
| July 2018 | $156.24 | $160.01 |
| June 2018 | $145.17 | $148.67 |
| May 2018 | $155.51 | $159.26 |
| April 2018 | $160.68 | $164.86 |
| March 2018 | $184.77 | $189.58 |
| February 2018 | $184.56 | $189.36 |
| January 2018 | $194.26 | $199.63 |
| December 2017 | $199.73 | $205.25 |
| November 2017 | $193.33 | $198.67 |
| October 2017 | $181.29 | $186.50 |
| September 2017 | $184.52 | $189.83 |
| August 2017 | $171.75 | $176.69 |
| July 2017 | $180.44 | $185.83 |
| June 2017 | $161.05 | $165.86 |
| May 2017 | $149.38 | $153.85 |
| April 2017 | $160.58 | $165.59 |
| March 2017 | $158.98 | $163.94 |
| February 2017 | $162.84 | $167.93 |
| January 2017 | $147.56 | $152.36 |
| December 2016 | $140.72 | $145.30 |
| November 2016 | $143.43 | $148.10 |
| October 2016 | $128.48 | $132.66 |
| September 2016 | $140.14 | $144.70 |
| August 2016 | $137.57 | $142.05 |
| July 2016 | $142.16 | $146.78 |
| June 2016 | $136.33 | $140.77 |
| May 2016 | $168.05 | $173.52 |
| April 2016 | $164.95 | $170.32 |
| March 2016 | $157.28 | $162.40 |
| February 2016 | $134.32 | $138.69 |
| January 2016 | $129.96 | $134.19 |
| December 2015 | $154.73 | $159.76 |
| November 2015 | $171.64 | $177.23 |
| October 2015 | $174.58 | $180.26 |
| September 2015 | $165.60 | $170.99 |
| August 2015 | $180.56 | $186.44 |
| July 2015 | $201.35 | $207.90 |
| June 2015 | $211.71 | $218.60 |
| May 2015 | $216.61 | $223.66 |
| April 2015 | $219 | $226.13 |
| March 2015 | $208.01 | $214.78 |
| February 2015 | $209.60 | $216.42 |
| January 2015 | $199.04 | $205.52 |
| December 2014 | $205.55 | $212.24 |
| November 2014 | $197.18 | $203.59 |
| October 2014 | $193.49 | $199.79 |
| September 2014 | $194.05 | $200.36 |
| August 2014 | $204.50 | $211.15 |
| July 2014 | $192.97 | $199.25 |
| June 2014 | $198.93 | $205.40 |
| May 2014 | $182.66 | $188.60 |
| April 2014 | $191.96 | $198.20 |
| March 2014 | $193.75 | $200.05 |
| February 2014 | $182.12 | $188.05 |
| January 2014 | $192.96 | $199.24 |
| December 2013 | $210.05 | $216.88 |
| November 2013 | $193.94 | $200.25 |
| October 2013 | $191.22 | $197.44 |
| September 2013 | $176.88 | $182.64 |
| August 2013 | $168.83 | $174.32 |
| July 2013 | $174.67 | $180.35 |
| June 2013 | $158.77 | $163.94 |
| May 2013 | $158.83 | $164 |
| April 2013 | $150.77 | $155.68 |
| March 2013 | $148.73 | $153.57 |
| February 2013 | $141.62 | $146.23 |
| January 2013 | $139.40 | $143.93 |
| December 2012 | $126.05 | $130.15 |
| November 2012 | $124.81 | $128.87 |
| October 2012 | $122.51 | $126.50 |
| September 2012 | $119.12 | $123 |
| August 2012 | $113.91 | $117.62 |
| July 2012 | $108.07 | $111.59 |
| June 2012 | $106 | $109.45 |
| May 2012 | $99.82 | $103.07 |
| April 2012 | $110.04 | $113.62 |
| March 2012 | $108.29 | $111.81 |
| February 2012 | $103.04 | $106.39 |
| January 2012 | $97.34 | $100.51 |
| December 2011 | $92.93 | $95.95 |
| November 2011 | $91.59 | $94.57 |
| October 2011 | $89.69 | $92.61 |
| September 2011 | $75.59 | $78.05 |
| August 2011 | $84.41 | $87.16 |
| July 2011 | $101.04 | $104.33 |
| June 2011 | $98.25 | $101.45 |
| May 2011 | $102.40 | $105.73 |
| April 2011 | $105.64 | $109.08 |
| March 2011 | $105.92 | $109.37 |
| February 2011 | $103.39 | $106.75 |
| January 2011 | $98.62 | $101.83 |
| December 2010 | $96.09 | $99.22 |
| November 2010 | $84.66 | $87.41 |
| October 2010 | $82.91 | $85.61 |
| September 2010 | $75.55 | $78.01 |
| August 2010 | $62.19 | $64.21 |
| July 2010 | $68.60 | $70.83 |
| June 2010 | $58.86 | $60.77 |
| May 2010 | $69.39 | $71.65 |
| April 2010 | $81.53 | $84.18 |
| March 2010 | $76.51 | $79 |
| February 2010 | $68.89 | $71.13 |
| January 2010 | $58.66 | $60.57 |
| December 2009 | $65.23 | $67.35 |
| November 2009 | $63.16 | $65.21 |
| October 2009 | $61.49 | $63.49 |
| September 2009 | $62.96 | $65.01 |
| August 2009 | $63.27 | $65.33 |
| July 2009 | $63.94 | $66.02 |
| June 2009 | $56.36 | $58.19 |
| May 2009 | $54.34 | $56.11 |
| April 2009 | $55.06 | $56.85 |
| March 2009 | $40.40 | $41.71 |
| February 2009 | $34.85 | $35.98 |
| January 2009 | $38.92 | $40.19 |
| December 2008 | $40.60 | $41.92 |
| November 2008 | $27.12 | $28 |
| October 2008 | $44.92 | $46.38 |
| September 2008 | $80.24 | $82.85 |
| August 2008 | $92.22 | $95.22 |
| July 2008 | $83.68 | $86.40 |
| June 2008 | $87.22 | $90.06 |
| May 2008 | $99.27 | $102.50 |
| April 2008 | $96.21 | $99.34 |
| March 2008 | $87.88 | $90.74 |
| February 2008 | $93.31 | $96.35 |
| January 2008 | $95.29 | $98.39 |
| December 2007 | $113.76 | $117.46 |
| November 2007 | $120.34 | $124.25 |
| October 2007 | $127.40 | $131.55 |
| September 2007 | $123.49 | $127.51 |
| August 2007 | $109.68 | $113.25 |
| July 2007 | $109.44 | $113 |
| June 2007 | $124.70 | $128.76 |
| May 2007 | $126.10 | $130.20 |
| April 2007 | $113.92 | $117.63 |
| March 2007 | $104.94 | $108.35 |
| February 2007 | $109.91 | $113.49 |
| January 2007 | $107.89 | $111.40 |
| December 2006 | $101.82 | $105.13 |
| November 2006 | $98.89 | $102.11 |
| October 2006 | $96.98 | $100.14 |
| September 2006 | $96.96 | $100.11 |
| August 2006 | $89.61 | $92.53 |
| July 2006 | $88.66 | $91.55 |
| June 2006 | $84.15 | $86.89 |
| May 2006 | $87.36 | $90.20 |
| April 2006 | $98.11 | $101.30 |
| March 2006 | $103.25 | $106.61 |
| February 2006 | $95.33 | $98.43 |
| January 2006 | $89.88 | $92.80 |
| December 2005 | $77.72 | $80.25 |
| November 2005 | $76.36 | $78.84 |
| October 2005 | $74.33 | $76.75 |
| September 2005 | $70.14 | $72.42 |
| August 2005 | $70.32 | $72.61 |
| July 2005 | $69.05 | $71.30 |
| June 2005 | $66.18 | $68.33 |
| May 2005 | $64.60 | $66.70 |
| April 2005 | $60.56 | $62.53 |
| March 2005 | $60.08 | $62.03 |
| February 2005 | $62.72 | $64.76 |
| January 2005 | $61.41 | $63.41 |
| December 2004 | $65.61 | $67.74 |
| November 2004 | $61.38 | $63.38 |
| October 2004 | $54.08 | $55.84 |
| September 2004 | $51.85 | $53.54 |
| August 2004 | $47.50 | $49.05 |
| July 2004 | $44.46 | $45.91 |
| June 2004 | $48.78 | $50.37 |
| May 2004 | $47.21 | $48.75 |
| April 2004 | $47.16 | $48.70 |
| March 2004 | $52.86 | $54.58 |
| February 2004 | $54.56 | $84.50 |
| January 2004 | $54.75 | $84.80 |
| December 2003 | $44.93 | $69.59 |
| November 2003 | $42.94 | $66.50 |
| October 2003 | $46.81 | $72.50 |
| September 2003 | $40.55 | $62.80 |
| August 2003 | $43.78 | $67.80 |
| July 2003 | $42.24 | $65.42 |
| June 2003 | $39.35 | $60.95 |
| May 2003 | $35.51 | $55 |
| April 2003 | $29.90 | $46.31 |
| March 2003 | $26.84 | $41.57 |
| February 2003 | $27.38 | $42.41 |
| January 2003 | $29.98 | $46.44 |
| December 2002 | $32.48 | $50.30 |
| November 2002 | $35.20 | $54.51 |
| October 2002 | $33.52 | $51.92 |
| September 2002 | $28.80 | $44.61 |
| August 2002 | $33.83 | $52.40 |
| July 2002 | $30.49 | $47.22 |
| June 2002 | $39.71 | $61.50 |
| May 2002 | $44.81 | $69.40 |
| April 2002 | $41.06 | $63.60 |
| March 2002 | $46.38 | $71.83 |
| February 2002 | $43.02 | $66.63 |
| January 2002 | $44.41 | $68.78 |
| December 2001 | $45.51 | $70.48 |
| November 2001 | $43.81 | $67.85 |
| October 2001 | $39.84 | $61.70 |
| September 2001 | $36.68 | $56.81 |
| August 2001 | $45.78 | $70.90 |
| July 2001 | $43.74 | $67.74 |
| June 2001 | $39.71 | $61.50 |
| May 2001 | $36.17 | $56.02 |
| April 2001 | $36.30 | $56.22 |
| March 2001 | $30.35 | $47 |
| February 2001 | $33.25 | $51.50 |
| January 2001 | $39.71 | $61.50 |
| December 2000 | $35.43 | $54.88 |
| November 2000 | $28.53 | $44.19 |
| October 2000 | $38.82 | $60.12 |
| September 2000 | $36.76 | $56.94 |
| August 2000 | $36 | $55.75 |
| July 2000 | $30.63 | $47.44 |
| June 2000 | $29.38 | $45.50 |
| May 2000 | $21.63 | $33.50 |
| April 2000 | $25.91 | $40.12 |
| March 2000 | $30.67 | $47.50 |
| February 2000 | $25.38 | $39.31 |
| January 2000 | $22.36 | $34.62 |
| December 1999 | $26.11 | $40.44 |
| November 1999 | $19.21 | $29.75 |
| October 1999 | $17.27 | $26.75 |
| September 1999 | $17.59 | $27.25 |
| August 1999 | $17.23 | $26.69 |
| July 1999 | $18.97 | $29.38 |
| June 1999 | $19.49 | $30.19 |
| May 1999 | $18.89 | $29.25 |
| April 1999 | $18.76 | $29.06 |
| March 1999 | $16.79 | $26 |
| February 1999 | $16.79 | $26 |
| January 1999 | $21.35 | $33.06 |
| December 1998 | $19.29 | $29.88 |
| November 1998 | $17.31 | $26.81 |
| October 1998 | $14.37 | $22.25 |
| September 1998 | $11.62 | $18 |
| August 1998 | $11.46 | $17.75 |
| July 1998 | $21.10 | $32.69 |
| June 1998 | $23.97 | $37.12 |
| May 1998 | $23.12 | $35.81 |
| April 1998 | $23.97 | $37.12 |
| March 1998 | $22.52 | $34.88 |
| February 1998 | $23.89 | $37 |
| January 1998 | $19.49 | $30.19 |
| December 1997 | $18.72 | $29 |
| November 1997 | $16.14 | $25 |
AMG
Price: $161.47
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.02%
Payout Ratio: 0.23%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: 17.63 USD
P/E Ratio: 8.95
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 153100
Ebitda: 310.2 millionMarket Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8