Affiliated Managers Group, Inc. ( MGR) - Price History
Monthly price history for MGR (Affiliated Managers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.24 | $20.24 |
| June 2026 | $19.73 | $19.73 |
| May 2026 | $19.66 | $20.03 |
| April 2026 | $19.84 | $20.21 |
| March 2026 | $19.24 | $19.60 |
| February 2026 | $20.39 | $21.16 |
| January 2026 | $20.72 | $21.50 |
| December 2025 | $20.25 | $21.01 |
| November 2025 | $20.42 | $21.56 |
| October 2025 | $20.39 | $21.52 |
| September 2025 | $21.09 | $22.26 |
| August 2025 | $20.08 | $21.54 |
| July 2025 | $19.82 | $21.27 |
| June 2025 | $18.95 | $20.33 |
| May 2025 | $18.68 | $20.40 |
| April 2025 | $19.04 | $20.79 |
| March 2025 | $19.55 | $21.35 |
| February 2025 | $20.43 | $22.70 |
| January 2025 | $20.86 | $23.17 |
| December 2024 | $19.84 | $22.04 |
| November 2024 | $20.94 | $23.65 |
| October 2024 | $21.87 | $24.70 |
| September 2024 | $22.12 | $24.99 |
| August 2024 | $20.66 | $23.69 |
| July 2024 | $19.52 | $22.38 |
| June 2024 | $19.48 | $22.33 |
| May 2024 | $19.15 | $22.32 |
| April 2024 | $18.97 | $22.11 |
| March 2024 | $20.34 | $23.70 |
| February 2024 | $20.51 | $24.27 |
| January 2024 | $19.85 | $23.49 |
| December 2023 | $19.04 | $22.53 |
| November 2023 | $17.80 | $21.41 |
| October 2023 | $16.48 | $19.82 |
| September 2023 | $17.62 | $21.19 |
| August 2023 | $17.77 | $21.74 |
| July 2023 | $19.01 | $23.26 |
| June 2023 | $18.06 | $22.10 |
| May 2023 | $18 | $22.40 |
| April 2023 | $20.37 | $25.34 |
| March 2023 | $18.59 | $23.13 |
| February 2023 | $18.39 | $23.27 |
| January 2023 | $20 | $25.30 |
| December 2022 | $16.42 | $20.78 |
| November 2022 | $17.82 | $22.92 |
| October 2022 | $16.07 | $20.67 |
| September 2022 | $17.83 | $22.94 |
| August 2022 | $17.83 | $23.32 |
| July 2022 | $19.35 | $25.30 |
| June 2022 | $18.23 | $23.84 |
| May 2022 | $19.02 | $25.25 |
| April 2022 | $18.37 | $24.39 |
| March 2022 | $18.82 | $24.98 |
| February 2022 | $19.62 | $26.43 |
| January 2022 | $19.74 | $26.60 |
| December 2021 | $20.03 | $26.99 |
| November 2021 | $19.28 | $26.33 |
| October 2021 | $20.18 | $27.56 |
| September 2021 | $19.64 | $26.82 |
| August 2021 | $19.76 | $27.36 |
| July 2021 | $20.24 | $28.02 |
| June 2021 | $20.12 | $27.85 |
| May 2021 | $19.68 | $27.61 |
| April 2021 | $19.66 | $27.58 |
| March 2021 | $19.53 | $27.39 |
| February 2021 | $18.76 | $26.67 |
| January 2021 | $19.17 | $27.25 |
| December 2020 | $19.52 | $27.75 |
| November 2020 | $19.02 | $27.39 |
| October 2020 | $18.61 | $26.81 |
| September 2020 | $18.86 | $27.17 |
| August 2020 | $18.80 | $27.45 |
| July 2020 | $19.06 | $27.82 |
| June 2020 | $18.38 | $26.83 |
| May 2020 | $18.21 | $26.95 |
| April 2020 | $17.05 | $25.23 |
| March 2020 | $15.68 | $23.21 |
| February 2020 | $17.20 | $25.86 |
| January 2020 | $18.22 | $27.39 |
| December 2019 | $17.98 | $27.03 |
| November 2019 | $17.25 | $26.28 |
| October 2019 | $17.50 | $26.66 |
| September 2019 | $17.19 | $26.20 |
| August 2019 | $17.36 | $26.82 |
| July 2019 | $17.13 | $26.47 |
| June 2019 | $16.61 | $25.66 |
| May 2019 | $16.36 | $25.65 |
| April 2019 | $16.14 | $25.31 |
| March 2019 | $15.68 | $24.58 |
| July 2018 | $2.30 | $2.30 |
| November 2017 | $25.48 | $25.48 |
| October 2017 | $25.48 | $25.48 |
| September 2017 | $25.48 | $25.48 |
| August 2017 | $25.48 | $25.48 |
| July 2017 | $1.87 | $1.87 |
| June 2017 | $25.40 | $25.40 |
| May 2017 | $25.33 | $25.33 |
| April 2017 | $25.31 | $25.31 |
| March 2017 | $25.15 | $25.55 |
| February 2017 | $25.37 | $25.77 |
| January 2017 | $25.02 | $25.41 |
| December 2016 | $24.48 | $25.25 |
| November 2016 | $24.50 | $25.27 |
| October 2016 | $24.94 | $25.73 |
| September 2016 | $25.09 | $26.28 |
| August 2016 | $25.38 | $26.59 |
| July 2016 | $25.58 | $26.80 |
| June 2016 | $25.09 | $26.68 |
| May 2016 | $24.60 | $26.15 |
| April 2016 | $24.73 | $26.29 |
| March 2016 | $24.32 | $26.25 |
| February 2016 | $24.18 | $26.10 |
| January 2016 | $23.99 | $25.90 |
| December 2015 | $24.32 | $26.66 |
| November 2015 | $23.88 | $26.18 |
| October 2015 | $23.78 | $26.07 |
| September 2015 | $23.75 | $26.03 |
| August 2015 | $24.19 | $26.52 |
| July 2015 | $24.08 | $26.39 |
| June 2015 | $23.47 | $25.73 |
| May 2015 | $23.78 | $26.07 |
| April 2015 | $23.95 | $26.25 |
| March 2015 | $24.65 | $27.02 |
| February 2015 | $23.86 | $26.15 |
| January 2015 | $24.04 | $26.35 |
| December 2014 | $24.02 | $26.73 |
| November 2014 | $23.59 | $26.25 |
| October 2014 | $23.41 | $26.06 |
| September 2014 | $22.55 | $25.48 |
| August 2014 | $22.51 | $25.44 |
| July 2014 | $22.27 | $25.16 |
| June 2014 | $22.60 | $25.94 |
| May 2014 | $22.30 | $25.59 |
| April 2014 | $21.64 | $24.83 |
| March 2014 | $21.44 | $25 |
| February 2014 | $20.92 | $24.40 |
| January 2014 | $20.38 | $23.76 |
| December 2013 | $19.19 | $22.75 |
| November 2013 | $19.61 | $23.25 |
| October 2013 | $19.79 | $23.46 |
| September 2013 | $18.91 | $22.81 |
| August 2013 | $19.44 | $23.45 |
| July 2013 | $20.79 | $25.07 |
| June 2013 | $20.55 | $25.18 |
| May 2013 | $21.09 | $25.84 |
| April 2013 | $22.09 | $27.07 |
| March 2013 | $21.68 | $26.96 |
| February 2013 | $21 | $26.12 |
| January 2013 | $20.83 | $25.90 |
| December 2012 | $20.83 | $26.30 |
| November 2012 | $20.28 | $25.60 |
| October 2012 | $20.30 | $25.63 |
| September 2012 | $20.10 | $25.80 |
| August 2012 | $19.86 | $25.49 |
MGR
Price: $20.24
52 week price:
Dividend Yield: 7.36%
5-year range yield:
Forward Dividend Yield: 7.23%
Payout Ratio: 16.71%
Dividend Per Share: 1.47 USD
Exchange: NYQ
Sector: Finance
Industry: Investment Managers
Volume: 10978
Market Capitalization: 5.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR5: 0.00%