AMG: Affiliated Managers Group Inc.

As of Tuesday, December 30th, 2025

$ 290.35

-1.73 -0.59%

Open: 292.00
High: 293.35
Low: 286.32
Volume: 477,619
Previous Close on Monday, December 29th, 2025

$ 292.08

-3.99 -1.35%

Open: 294.98
High: 298.04
Low: 290.02
Volume: 470,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 292.00 293.35 286.32 290.35 477,619 -1.73 -0.59
2025-12-29 294.98 298.04 290.02 292.08 470,348 -3.99 -1.35
2025-12-26 291.68 299.69 291.42 296.07 323,342 +4.94 +1.70
2025-12-24 293.03 293.74 290.88 291.13 175,209 -1.16 -0.40
2025-12-23 287.56 292.43 287.56 292.29 368,837 +4.62 +1.61
2025-12-22 280.50 287.86 279.86 287.67 483,549 +8.58 +3.07
2025-12-19 275.91 280.52 275.38 279.09 1,095,924 +4.26 +1.55
2025-12-18 274.83 276.99 272.35 274.83 584,843 +3.32 +1.22
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 299.69
On 2025-12-26		 286.32
On 2025-12-30		 2.68 0.93 299.69
On 2025-12-26		 286.32
On 2025-12-30		 -4.46 292.38
10D 299.69
On 2025-12-26		 269.51
On 2025-12-17		 14.98 5.44 299.69
On 2025-12-26		 286.32
On 2025-12-30		 -4.46 284.82
20D 299.69
On 2025-12-26		 264.01
On 2025-12-02		 22.77 8.51 283.22
On 2025-12-11		 269.51
On 2025-12-17		 -4.84 279.23
WTD 298.04
On 2025-12-29		 286.32
On 2025-12-30		 -5.72 -1.93 298.04
On 2025-12-29		 286.32
On 2025-12-30		 -3.93 291.22
MTD 299.69
On 2025-12-26		 264.01
On 2025-12-02		 22.77 8.51 283.22
On 2025-12-11		 269.51
On 2025-12-17		 -4.84 279.23
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

142.41 0.00 0.00 2,662,190
ALB

Albemarle Corporation

142.01 -2.57 -1.78 1,654,692
CDW

CDW Corporation

138.39 -0.22 -0.16 1,124,042
CASS

Cass Information Systems Inc.

41.97 -0.04 -0.10 12,161
AMG

Affiliated Managers Group Inc.

290.35 -1.73 -0.59 477,619