AMG: Affiliated Managers Group Inc.

As of Friday, May 22nd, 2026

$ 301.96

-0.67 -0.22%

Open: 303.53
High: 306.47
Low: 295.78
Volume: 262,692
Previous Close on Thursday, May 21st, 2026

$ 302.63

+1.29 +0.43%

Open: 299.42
High: 302.84
Low: 295.41
Volume: 327,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 303.53 306.47 295.78 301.96 262,692 -0.67 -0.22
2026-05-21 299.42 302.84 295.41 302.63 327,713 +1.29 +0.43
2026-05-20 296.93 303.53 294.99 301.34 32,828 +6.44 +2.18
2026-05-19 296.56 299.57 293.49 294.90 232,316 -2.13 -0.72
2026-05-18 293.97 301.39 291.25 297.03 231,524 +3.12 +1.06
2026-05-15 299.72 301.10 293.18 293.91 307,988 -8.19 -2.71
2026-05-14 305.82 307.78 301.48 302.10 185,972 -1.38 -0.45
2026-05-13 301.33 304.57 296.32 303.48 174,445 +1.95 +0.65
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 306.47
On 2026-05-22		 291.25
On 2026-05-18		 8.05 2.74 303.53
On 2026-05-20		 295.41
On 2026-05-21		 -2.68 299.57
10D 307.78
On 2026-05-14		 291.25
On 2026-05-18		 -0.84 -0.28 307.78
On 2026-05-14		 291.25
On 2026-05-18		 -5.37 300.02
20D 317.81
On 2026-05-01		 285.00
On 2026-04-30		 14.52 5.05 317.81
On 2026-05-01		 290.90
On 2026-05-08		 -8.47 298.34
WTD 306.47
On 2026-05-22		 291.25
On 2026-05-18		 8.05 2.74 303.53
On 2026-05-20		 295.41
On 2026-05-21		 -2.68 299.57
MTD 317.81
On 2026-05-01		 285.96
On 2026-05-01		 7.29 2.47 317.81
On 2026-05-01		 290.90
On 2026-05-08		 -8.47 299.94
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

94.12 -0.03 -0.03 1,470,851
IBM

International Business Machines Corporation

253.84 +0.87 +0.34 19,019,790
CDW

CDW Corporation

110.82 +3.94 +3.69 1,519,533
CASS

Cass Information Systems Inc.

45.62 -0.88 -1.89 70,907
AMG

Affiliated Managers Group Inc.

301.96 -0.67 -0.22 262,692