AMG: Affiliated Managers Group Inc.

As of Friday, April 26th, 2024

$ 160.20

+0.62 +0.39%

Open: 159.36
High: 161.47
Low: 159.36
Volume: 134,487
Previous Close on Thursday, April 25th, 2024

$ 159.58

-2.49 -1.54%

Open: 160.45
High: 160.45
Low: 156.99
Volume: 188,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 159.36 161.47 159.36 160.20 134,487 +0.62 +0.39
2024-04-25 160.45 160.45 156.99 159.58 188,297 -2.49 -1.54
2024-04-24 160.91 162.71 160.91 162.07 186,527 +0.60 +0.37
2024-04-23 161.72 163.35 160.88 161.47 233,439 -0.16 -0.10
2024-04-22 159.60 162.56 158.20 161.63 282,520 +3.13 +1.97
2024-04-19 158.60 159.62 157.05 158.50 399,700 +0.31 +0.20
2024-04-18 159.72 160.17 157.91 158.19 258,731 -0.72 -0.45
2024-04-17 160.95 161.76 158.89 158.91 252,011 -1.07 -0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.35
On 2024-04-23		 156.99
On 2024-04-25		 1.70 1.07 163.35
On 2024-04-23		 156.99
On 2024-04-25		 -3.89 160.99
10D 164.68
On 2024-04-15		 156.99
On 2024-04-25		 -1.97 -1.21 164.68
On 2024-04-15		 156.99
On 2024-04-25		 -4.67 160.16
20D 169.65
On 2024-04-09		 156.99
On 2024-04-25		 -7.27 -4.34 169.65
On 2024-04-09		 156.99
On 2024-04-25		 -7.46 163.04
WTD 163.35
On 2024-04-23		 156.99
On 2024-04-25		 1.70 1.07 163.35
On 2024-04-23		 156.99
On 2024-04-25		 -3.89 160.99
MTD 169.65
On 2024-04-09		 156.99
On 2024-04-25		 -7.27 -4.34 169.65
On 2024-04-09		 156.99
On 2024-04-25		 -7.46 163.04
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

160.20 +0.62 +0.39 134,487