AMG: Affiliated Managers Group Inc.

As of Friday, May 30th, 2025

$ 177.29

-- 0 0%

Open: 177.29
High: 177.29
Low: 177.29
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 177.29

+3.29 +1.89%

Open: 174.78
High: 177.30
Low: 173.68
Volume: 360,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 174.78 177.30 173.68 177.29 360,518 +3.29 +1.89
2025-05-28 177.61 178.14 173.58 174.00 325,587 -3.07 -1.73
2025-05-27 176.38 177.79 174.51 177.07 262,402 +3.10 +1.78
2025-05-23 173.19 175.02 172.79 173.97 182,198 -1.53 -0.87
2025-05-22 176.20 176.69 175.00 175.50 202,258 -0.57 -0.32
2025-05-21 179.49 180.29 175.83 176.07 272,484 -5.27 -2.91
2025-05-20 181.11 183.24 180.29 181.34 265,343 -0.98 -0.54
2025-05-19 181.40 184.28 181.30 182.32 181,528 -1.11 -0.61
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 178.14
On 2025-05-28		 172.79
On 2025-05-23		 1.22 0.69 178.14
On 2025-05-28		 173.68
On 2025-05-29		 -2.50 175.57
10D 184.28
On 2025-05-19		 172.79
On 2025-05-23		 -4.83 -2.65 184.28
On 2025-05-19		 172.79
On 2025-05-23		 -6.24 178.20
20D 188.62
On 2025-05-12		 163.71
On 2025-05-01		 11.66 7.04 188.62
On 2025-05-12		 172.79
On 2025-05-23		 -8.40 177.61
WTD 178.14
On 2025-05-28		 173.58
On 2025-05-28		 3.32 1.91 178.14
On 2025-05-28		 173.68
On 2025-05-29		 -2.50 176.12
MTD 188.62
On 2025-05-12		 163.71
On 2025-05-01		 11.66 7.04 188.62
On 2025-05-12		 172.79
On 2025-05-23		 -8.40 177.61
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.84 +0.68 +0.28 921,672
KO

The Coca-Cola Company

71.82 +0.33 +0.45 2,623,283
PFE

Pfizer Inc.

23.47 +0.02 +0.06 6,334,713
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,456,099
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,180.07 -35.66 -0.08 147,507,639
DJTA

Dow Jones Transportation Average

14,700.18 -45.20 -0.31 32,455,863
SPX

S&P 500 Index

5,898.74 -13.43 -0.23
OEX

S&P 100 Index

2,879.42 -6.18 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,312.41 -51.54 -0.24
NYA

NYSE Composite Index

19,722.16 -21.69 -0.11
XAX

NYSE AMEX Composite Index

5,200.62 -11.49 -0.22
RUI

RUSSELL 1000 Index

3,228.33 -7.24 -0.22
RUT

Russell 2000 Index

2,067.39 -7.39 -0.36
RUA

Russell 3000 Index

3,352.63 -7.71 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.17 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.12 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,846.82 -15.23 -0.15
 
Recent
Ticker Last Chg %Chg Volume
UAL

United Airlines Holdings Inc.

78.57 0.00 0.00
AMG

Affiliated Managers Group Inc.

177.29 0.00 0.00