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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY:AMG)

238.43 -0.30 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2025 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 (%)
Sep 30, 2025 238.93 240.70 236.41 238.43 144,074 -0.30(-0.13%)
Sep 29, 2025 240.73 240.73 237.25 238.73 145,386 -0.31(-0.13%)
Sep 26, 2025 238.38 241.02 238.21 239.04 180,124 +1.38(+0.58%)
Sep 25, 2025 235.27 238.26 235.23 237.66 134,528 +0.42(+0.18%)
Sep 24, 2025 242.05 243.60 235.97 237.24 230,848 -4.61(-1.91%)
Sep 23, 2025 246.14 250.15 240.80 241.85 324,307 -2.16(-0.89%)
Sep 22, 2025 242.37 245.00 240.09 244.01 211,649 +1.14(+0.47%)
Sep 19, 2025 244.52 245.34 242.08 242.87 328,724 -1.47(-0.60%)
Sep 18, 2025 240.00 245.97 238.29 244.34 267,978 +6.06(+2.54%)
Sep 17, 2025 235.74 240.79 234.91 238.28 345,954 +3.50(+1.49%)
Sep 16, 2025 235.00 236.83 233.69 234.78 250,087 -0.10(-0.04%)
Sep 15, 2025 236.11 238.14 233.69 234.88 224,094 -1.23(-0.52%)
Sep 12, 2025 235.97 238.29 235.16 236.11 206,428 +0.15(+0.06%)
Sep 11, 2025 231.25 237.18 231.25 235.96 275,035 +3.52(+1.51%)
Sep 10, 2025 232.13 234.62 230.28 232.44 157,803 +0.48(+0.21%)
Sep 09, 2025 230.79 233.18 229.65 231.96 197,242 +0.77(+0.33%)
Sep 08, 2025 229.00 231.39 229.00 231.19 132,337 +0.91(+0.40%)
Sep 05, 2025 233.37 235.00 228.53 230.28 119,682 -2.77(-1.19%)
Sep 04, 2025 232.00 233.25 228.88 233.05 144,710 +2.41(+1.04%)
Sep 03, 2025 228.55 232.00 227.22 230.64 189,729 +0.67(+0.29%)
Sep 02, 2025 230.61 230.61 224.59 229.97 307,222 +5.15(+2.29%)
Aug 29, 2025 227.62 227.94 223.44 224.82 137,266 -2.60(-1.14%)
Aug 28, 2025 228.68 228.68 225.30 227.42 174,343 -0.37(-0.16%)
Aug 27, 2025 224.83 229.40 224.76 227.79 189,589 +1.48(+0.65%)
Aug 26, 2025 224.63 226.85 224.06 226.31 190,031 +1.93(+0.86%)
Aug 25, 2025 224.72 226.18 223.66 224.38 146,651 -0.56(-0.25%)
Aug 22, 2025 219.52 225.98 218.22 224.94 217,039 +6.59(+3.02%)
Aug 21, 2025 215.60 219.09 215.60 218.35 92,748 +1.50(+0.69%)
Aug 20, 2025 217.41 218.86 215.00 216.85 145,704 -0.80(-0.37%)
Aug 19, 2025 218.45 220.31 216.42 217.65 201,196 -1.44(-0.66%)
Aug 18, 2025 216.75 219.79 215.84 219.09 258,850 +0.39(+0.18%)
Aug 15, 2025 222.39 222.94 218.30 218.70 129,889 -4.29(-1.92%)
Aug 14, 2025 221.59 224.30 220.01 222.99 136,838 -0.36(-0.16%)
Aug 13, 2025 220.55 223.97 218.69 223.35 221,201 +3.65(+1.66%)
Aug 12, 2025 215.56 219.89 215.56 219.70 151,910 +5.68(+2.65%)
Aug 11, 2025 211.71 214.68 211.71 214.02 110,410 +2.73(+1.29%)
Aug 08, 2025 210.86 214.31 210.86 211.29 102,742 +1.54(+0.73%)
Aug 07, 2025 215.33 216.77 208.32 209.75 183,281 -4.12(-1.93%)
Aug 06, 2025 213.49 214.68 211.52 213.87 148,716 +1.23(+0.58%)
Aug 05, 2025 213.40 214.13 208.21 212.64 132,024 -1.87(-0.87%)
Aug 04, 2025 211.20 217.11 209.50 214.51 235,353 +7.46(+3.60%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.