Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY:AMG)

287.44 +3.05 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2026 287.82 291.23 283.93 287.44 302,437 +3.05(+1.07%)
Apr 23, 2026 299.16 299.88 270.35 284.39 692,366 -16.91(-5.61%)
Apr 22, 2026 303.10 305.45 298.89 301.30 209,439 +0.39(+0.13%)
Apr 21, 2026 302.82 306.73 299.51 300.91 209,532 -0.06(-0.02%)
Apr 20, 2026 294.33 301.46 293.00 300.97 225,090 +5.99(+2.03%)
Apr 17, 2026 302.62 308.06 291.19 294.98 588,437 -4.43(-1.48%)
Apr 16, 2026 301.60 304.04 295.92 299.41 346,423 -1.74(-0.58%)
Apr 15, 2026 305.73 306.74 299.81 301.15 298,769 -2.06(-0.68%)
Apr 14, 2026 293.45 305.87 293.45 303.21 362,661 +12.11(+4.16%)
Apr 13, 2026 281.44 292.64 281.44 291.10 235,494 +5.74(+2.01%)
Apr 10, 2026 285.58 286.33 280.66 285.36 310,059 -0.96(-0.34%)
Apr 09, 2026 288.08 291.32 283.31 286.32 302,362 -0.16(-0.06%)
Apr 08, 2026 279.22 287.14 279.22 286.48 506,619 +16.17(+5.98%)
Apr 07, 2026 265.81 272.00 264.97 270.31 355,413 +3.00(+1.12%)
Apr 06, 2026 265.01 269.68 264.01 267.31 448,051 +1.80(+0.68%)
Apr 02, 2026 267.06 270.74 254.44 265.51 393,761 -7.99(-2.92%)
Apr 01, 2026 280.67 283.20 273.25 273.50 250,329 -3.20(-1.16%)
Mar 31, 2026 275.00 281.14 271.10 276.70 232,511 +6.82(+2.53%)
Mar 30, 2026 272.19 275.37 268.50 269.88 316,835 +0.90(+0.33%)
Mar 27, 2026 274.94 276.50 267.98 268.98 305,971 -7.36(-2.66%)
Mar 26, 2026 277.25 277.27 270.08 276.34 419,512 -4.32(-1.54%)
Mar 25, 2026 278.40 283.38 277.54 280.66 215,236 +5.11(+1.85%)
Mar 24, 2026 272.34 277.21 269.82 275.55 354,472 +0.27(+0.10%)
Mar 23, 2026 285.44 286.76 274.88 275.28 531,113 -2.89(-1.04%)
Mar 20, 2026 278.86 280.76 274.16 278.17 675,529 -0.50(-0.18%)
Mar 19, 2026 275.09 282.38 273.35 278.67 477,021 +3.02(+1.10%)
Mar 18, 2026 275.45 281.06 273.84 275.65 362,891 -3.21(-1.15%)
Mar 17, 2026 276.97 285.30 276.97 278.86 321,996 +5.78(+2.12%)
Mar 16, 2026 276.47 278.85 271.48 273.08 265,779 +1.13(+0.42%)
Mar 13, 2026 273.54 276.58 270.06 271.95 218,472 +1.52(+0.56%)
Mar 12, 2026 275.99 278.86 267.23 270.43 397,193 -11.65(-4.13%)
Mar 11, 2026 280.14 286.31 271.57 282.08 454,527 +1.26(+0.45%)
Mar 10, 2026 283.54 287.61 277.30 280.82 400,998 -0.71(-0.25%)
Mar 09, 2026 280.39 283.20 269.94 281.53 457,303 -4.24(-1.48%)
Mar 06, 2026 291.30 291.30 280.96 285.77 314,268 -13.41(-4.48%)
Mar 05, 2026 301.00 306.10 291.25 299.18 365,987 -3.95(-1.30%)
Mar 04, 2026 313.26 313.26 300.85 303.13 505,146 -7.17(-2.31%)
Mar 03, 2026 303.60 312.36 296.45 310.30 326,871 -2.62(-0.84%)
Mar 02, 2026 301.33 315.88 300.62 312.92 275,360 +6.74(+2.20%)
Feb 27, 2026 307.55 307.55 297.21 306.18 448,439 -6.76(-2.16%)
Feb 26, 2026 315.00 318.90 308.65 312.94 349,193 +0.31(+0.10%)
Feb 25, 2026 305.12 312.79 301.97 312.63 364,317 +10.49(+3.47%)
Feb 24, 2026 291.29 302.44 291.06 302.14 490,456 +10.85(+3.72%)
Feb 23, 2026 286.90 292.16 279.02 291.29 405,095 +3.61(+1.25%)
Feb 20, 2026 319.46 319.75 285.62 287.68 988,542 -34.54(-10.72%)
Feb 19, 2026 327.76 330.34 320.50 322.22 325,315 -8.52(-2.58%)
Feb 18, 2026 323.94 334.77 321.31 330.74 420,259 +7.74(+2.40%)
Feb 17, 2026 331.94 332.84 319.34 323.00 469,236 -6.78(-2.06%)
Feb 13, 2026 330.37 330.37 319.31 329.78 453,333 +0.84(+0.26%)
Feb 12, 2026 308.08 329.18 304.11 328.94 1,117,059 +20.86(+6.77%)
Feb 11, 2026 304.64 310.59 289.79 308.08 822,954 +4.29(+1.41%)
Feb 10, 2026 304.74 308.41 299.16 303.79 349,460 -0.82(-0.27%)
Feb 09, 2026 304.34 309.53 304.33 304.61 459,433 -0.88(-0.29%)
Feb 06, 2026 306.53 313.30 299.99 305.49 358,168 +3.95(+1.31%)
Feb 05, 2026 307.31 308.99 294.13 301.54 473,593 -9.69(-3.11%)
Feb 04, 2026 307.54 313.16 303.56 311.23 335,835 +2.84(+0.92%)
Feb 03, 2026 316.91 319.83 302.07 308.39 474,045 -7.92(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.