AMG: Affiliated Managers Group Inc.

As of Friday, January 17th, 2025

$ 187.00

+1.33 +0.72%

Open: 186.82
High: 188.63
Low: 186.74
Volume: 148,376
Previous Close on Thursday, January 16th, 2025

$ 185.67

-1.21 -0.65%

Open: 187.17
High: 187.17
Low: 184.39
Volume: 133,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 186.82 188.63 186.74 187.00 148,102 +1.33 +0.72
2025-01-16 187.17 187.17 184.39 185.67 133,869 -1.21 -0.65
2025-01-15 186.85 187.47 183.30 186.88 218,195 +4.87 +2.68
2025-01-14 179.92 182.05 179.16 182.01 188,114 +3.56 +1.99
2025-01-13 174.53 179.45 173.64 178.45 281,241 +1.58 +0.89
2025-01-10 178.06 178.06 174.00 176.87 259,564 -3.91 -2.16
2025-01-08 179.45 181.00 178.40 180.78 173,742 +0.29 +0.16
2025-01-07 184.17 184.24 179.35 180.49 199,776 -3.71 -2.01
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 188.63
On 2025-01-17		 173.64
On 2025-01-13		 10.13 5.73 187.47
On 2025-01-15		 184.39
On 2025-01-16		 -1.64 184.00
10D 189.24
On 2025-01-03		 173.64
On 2025-01-13		 0.10 0.05 189.24
On 2025-01-03		 173.64
On 2025-01-13		 -8.24 183.09
20D 189.88
On 2024-12-26		 173.64
On 2025-01-13		 0.33 0.18 189.88
On 2024-12-26		 173.64
On 2025-01-13		 -8.55 183.89
WTD 188.63
On 2025-01-17		 173.64
On 2025-01-13		 10.13 5.73 187.47
On 2025-01-15		 184.39
On 2025-01-16		 -1.64 184.00
MTD 189.24
On 2025-01-03		 173.64
On 2025-01-13		 2.08 1.12 189.24
On 2025-01-03		 173.64
On 2025-01-13		 -8.24 183.44
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DGRW

WisdomTree U.S. Dividend Growth Fund

82.44 +0.50 +0.61 460,458
AMG

Affiliated Managers Group Inc.

187.00 +1.33 +0.72 148,376