AMG: Affiliated Managers Group Inc.

As of Friday, May 1st, 2026

$ 291.07

-3.60 -1.22%

Open: 301.76
High: 317.81
Low: 285.96
Volume: 549,607
Previous Close on Thursday, April 30th, 2026

$ 294.67

+5.57 +1.93%

Open: 288.19
High: 297.72
Low: 285.00
Volume: 469,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 301.76 317.81 285.96 291.07 549,607 -3.60 -1.22
2026-04-30 288.19 297.72 285.00 294.67 469,912 +5.57 +1.93
2026-04-29 292.53 293.60 287.18 289.10 330,937 -3.37 -1.15
2026-04-28 292.63 295.24 289.39 292.47 279,506 +0.90 +0.31
2026-04-27 287.18 293.56 286.31 291.57 272,541 +4.13 +1.44
2026-04-24 287.82 291.23 283.93 287.44 277,382 +3.05 +1.07
2026-04-23 299.16 299.88 270.35 284.39 692,366 -16.91 -5.61
2026-04-22 303.10 305.46 298.89 301.30 209,435 +0.39 +0.13
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 317.81
On 2026-05-01		 285.00
On 2026-04-30		 3.63 1.26 295.24
On 2026-04-28		 287.18
On 2026-04-29		 -2.73 291.78
10D 317.81
On 2026-05-01		 270.35
On 2026-04-23		 -3.91 -1.33 306.73
On 2026-04-21		 270.35
On 2026-04-23		 -11.86 293.39
20D 317.81
On 2026-05-01		 264.01
On 2026-04-06		 25.56 9.63 308.06
On 2026-04-17		 270.35
On 2026-04-23		 -12.24 290.98
WTD 317.81
On 2026-05-01		 285.00
On 2026-04-30		 3.63 1.26 295.24
On 2026-04-28		 287.18
On 2026-04-29		 -2.73 291.78
MTD 317.81
On 2026-05-01		 285.96
On 2026-05-01		 -3.60 -1.22 -- -- -- 291.07
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

58.93 -0.58 -0.97 896,446
CASS

Cass Information Systems Inc.

47.30 +0.01 +0.02 53,708
EMBC

Embecta Corp.

9.23 +0.08 +0.87 743,194
AMG

Affiliated Managers Group Inc.

291.07 -3.60 -1.22 549,607