Affiliated Managers Group, Inc. - Price History
Monthly price history for MGR (Affiliated Managers Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.77 | $23.77 |
| March 2024 | $23.70 | $23.70 |
| February 2024 | $23.90 | $24.27 |
| January 2024 | $23.14 | $23.49 |
| December 2023 | $22.19 | $22.53 |
| November 2023 | $20.75 | $21.41 |
| October 2023 | $19.20 | $19.82 |
| September 2023 | $20.53 | $21.19 |
| August 2023 | $20.70 | $21.74 |
| July 2023 | $22.15 | $23.26 |
| June 2023 | $21.04 | $22.10 |
| May 2023 | $20.98 | $22.40 |
| April 2023 | $23.73 | $25.34 |
| March 2023 | $21.66 | $23.13 |
| February 2023 | $21.43 | $23.27 |
| January 2023 | $23.30 | $25.30 |
| December 2022 | $19.14 | $20.78 |
| November 2022 | $20.76 | $22.92 |
| October 2022 | $18.72 | $20.67 |
| September 2022 | $20.78 | $22.94 |
| August 2022 | $20.78 | $23.32 |
| July 2022 | $22.54 | $25.30 |
| June 2022 | $21.24 | $23.84 |
| May 2022 | $22.16 | $25.25 |
| April 2022 | $21.40 | $24.39 |
| March 2022 | $21.92 | $24.98 |
| February 2022 | $22.86 | $26.43 |
| January 2022 | $23 | $26.60 |
| December 2021 | $23.34 | $26.99 |
| November 2021 | $22.46 | $26.33 |
| October 2021 | $23.51 | $27.56 |
| September 2021 | $22.88 | $26.82 |
| August 2021 | $23.03 | $27.36 |
| July 2021 | $23.58 | $28.02 |
| June 2021 | $23.44 | $27.85 |
| May 2021 | $22.94 | $27.61 |
| April 2021 | $22.91 | $27.58 |
| March 2021 | $22.75 | $27.39 |
| February 2021 | $21.86 | $26.67 |
| January 2021 | $22.34 | $27.25 |
| December 2020 | $22.75 | $27.75 |
| November 2020 | $22.16 | $27.39 |
| October 2020 | $21.69 | $26.81 |
| September 2020 | $21.98 | $27.17 |
| August 2020 | $21.91 | $27.45 |
| July 2020 | $22.20 | $27.82 |
| June 2020 | $21.42 | $26.83 |
| May 2020 | $21.22 | $26.95 |
| April 2020 | $19.86 | $25.23 |
| March 2020 | $18.27 | $23.21 |
| February 2020 | $20.04 | $25.86 |
| January 2020 | $21.23 | $27.39 |
| December 2019 | $20.95 | $27.03 |
| November 2019 | $20.09 | $26.28 |
| October 2019 | $20.38 | $26.66 |
| September 2019 | $20.03 | $26.20 |
| August 2019 | $20.22 | $26.82 |
| July 2019 | $19.96 | $26.47 |
| June 2019 | $19.35 | $25.66 |
| May 2019 | $19.06 | $25.65 |
| April 2019 | $18.81 | $25.31 |
| March 2019 | $18.26 | $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: $22.40
Dividend Yield: 6.46%
Forward Dividend Yield: 6.56%
Payout Ratio: 16.71%
Dividend Per Share: 1.47 USD
Earnings Per Share: 8.79 USD
P/E Ratio: 2.90
Exchange: NYQ
Sector: Finance
Industry: Investment Managers
Volume: 10978
Market Capitalization: 5.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6