AMG: Affiliated Managers Group Inc.

As of Friday, August 8th, 2025

$ 211.30

+1.54 +0.73%

Open: 210.87
High: 214.33
Low: 210.87
Volume: 102,738
Previous Close on Thursday, August 7th, 2025

$ 209.76

-4.12 -1.93%

Open: 215.34
High: 216.78
Low: 208.34
Volume: 183,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 210.87 214.33 210.87 211.30 102,738 +1.54 +0.73
2025-08-07 215.34 216.78 208.34 209.76 183,273 -4.12 -1.93
2025-08-06 213.50 214.69 211.53 213.88 148,309 +1.23 +0.58
2025-08-05 213.41 214.15 208.22 212.65 132,016 -1.87 -0.87
2025-08-04 211.21 217.12 209.51 214.52 235,304 +7.46 +3.60
2025-08-01 207.57 207.57 200.00 207.06 197,074 -2.81 -1.34
2025-07-31 210.49 220.00 208.38 209.87 281,836 -0.66 -0.31
2025-07-30 210.98 212.87 208.67 210.53 127,340 -0.68 -0.32
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 217.12
On 2025-08-04		 208.22
On 2025-08-05		 4.24 2.05 217.12
On 2025-08-04		 208.22
On 2025-08-05		 -4.10 212.42
10D 220.00
On 2025-07-31		 200.00
On 2025-08-01		 -4.47 -2.07 220.00
On 2025-07-31		 200.00
On 2025-08-01		 -9.09 211.34
20D 220.00
On 2025-07-31		 199.59
On 2025-07-15		 6.35 3.10 220.00
On 2025-07-31		 200.00
On 2025-08-01		 -9.09 209.85
WTD 217.12
On 2025-08-04		 208.22
On 2025-08-05		 4.24 2.05 217.12
On 2025-08-04		 208.22
On 2025-08-05		 -4.10 212.42
MTD 217.12
On 2025-08-04		 200.00
On 2025-08-01		 1.43 0.68 217.12
On 2025-08-04		 208.22
On 2025-08-05		 -4.10 211.53
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
NERV

Minerva Neurosciences Inc.

1.76 -0.04 -1.98 905
TEAM

Atlassian Corporation Plc

168.06 -2.94 -1.72 7,901,361
AMLP

Alerian MLP ETF

49.09 +0.18 +0.37 2,580,333
MAC

The Macerich Company

16.69 +0.11 +0.66 1,977,207
AMG

Affiliated Managers Group Inc.

211.30 +1.54 +0.73 102,738