AMG: Affiliated Managers Group Inc.

As of Thursday, July 10th, 2025

$ 206.96

+3.13 +1.54%

Open: 204.39
High: 208.05
Low: 204.06
Volume: 169,556
Previous Close on Wednesday, July 9th, 2025

$ 203.83

+1.95 +0.97%

Open: 203.00
High: 205.25
Low: 201.94
Volume: 204,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 204.39 208.05 204.06 206.96 169,556 +3.13 +1.54
2025-07-09 203.00 205.25 201.94 203.83 204,129 +1.95 +0.97
2025-07-08 201.21 203.91 201.15 201.88 304,250 +1.16 +0.58
2025-07-07 201.44 203.42 199.11 200.72 245,923 -0.73 -0.36
2025-07-03 200.19 202.67 197.87 201.45 401,692 +0.95 +0.47
2025-07-02 198.85 202.00 197.58 200.50 420,733 +1.78 +0.90
2025-07-01 195.68 199.57 194.76 198.72 338,877 +1.95 +0.99
2025-06-30 198.28 199.49 193.99 196.77 294,015 -0.90 -0.46
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 208.05
On 2025-07-10		 197.87
On 2025-07-03		 6.46 3.22 202.67
On 2025-07-03		 202.67
On 2025-07-03		 0.00 202.97
10D 208.05
On 2025-07-10		 188.53
On 2025-06-26		 17.28 9.11 192.39
On 2025-06-26		 192.39
On 2025-06-26		 0.00 200.07
20D 208.05
On 2025-07-10		 179.79
On 2025-06-18		 23.74 12.96 188.72
On 2025-06-18		 180.88
On 2025-06-23		 -4.15 192.27
WTD 208.05
On 2025-07-10		 199.11
On 2025-07-07		 5.51 2.74 203.42
On 2025-07-07		 203.42
On 2025-07-07		 0.00 203.35
MTD 208.05
On 2025-07-10		 194.76
On 2025-07-01		 10.19 5.18 199.57
On 2025-07-01		 199.57
On 2025-07-01		 0.00 202.01
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

206.96 +3.13 +1.54 169,556