AMG: Affiliated Managers Group Inc.

As of Monday, February 9th, 2026

$ 304.62

-0.88 -0.29%

Open: 304.35
High: 309.54
Low: 304.34
Volume: 459,418
Previous Close on Friday, February 6th, 2026

$ 305.50

+3.95 +1.31%

Open: 306.54
High: 313.32
Low: 300.00
Volume: 341,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 304.35 309.54 304.34 304.62 459,418 -0.88 -0.29
2026-02-06 306.54 313.32 300.00 305.50 341,775 +3.95 +1.31
2026-02-05 307.32 309.00 294.15 301.55 473,577 -9.69 -3.11
2026-02-04 307.55 313.17 303.58 311.24 33,572 +2.84 +0.92
2026-02-03 316.92 319.85 302.08 308.40 439,001 -7.92 -2.50
2026-02-02 313.38 317.40 310.62 316.32 335,675 +3.23 +1.03
2026-01-30 310.25 315.51 309.70 313.09 501,427 +0.32 +0.10
2026-01-29 316.06 319.46 309.53 312.77 292,565 -0.81 -0.26
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 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -11.70 -3.70 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -8.04 306.26
10D 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -8.15 -2.61 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -8.04 309.46
20D 334.00
On 2026-01-22		 294.15
On 2026-02-05		 -3.41 -1.11 334.00
On 2026-01-22		 294.15
On 2026-02-05		 -11.93 314.51
WTD 309.54
On 2026-02-09		 304.34
On 2026-02-09		 -0.88 -0.29 -- -- -- 304.62
MTD 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -8.47 -2.71 319.85
On 2026-02-03		 294.15
On 2026-02-05		 -8.04 307.94
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CAT

Caterpillar Inc.

742.12 +15.92 +2.19 2,439,575
AMG

Affiliated Managers Group Inc.

304.62 -0.88 -0.29 459,418