AMG: Affiliated Managers Group Inc.

As of Wednesday, April 16th, 2025

$ 155.60

-3.11 -1.96%

Open: 157.25
High: 159.67
Low: 153.56
Volume: 217,210
Previous Close on Tuesday, April 15th, 2025

$ 158.71

+0.19 +0.12%

Open: 159.42
High: 160.80
Low: 158.25
Volume: 164,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 157.25 159.67 153.56 155.60 217,210 -3.11 -1.96
2025-04-15 159.42 160.80 158.25 158.71 164,942 +0.19 +0.12
2025-04-14 161.74 161.74 157.31 158.52 297,364 +0.69 +0.44
2025-04-11 152.41 158.59 150.94 157.83 227,707 +4.30 +2.80
2025-04-10 155.83 157.28 149.36 153.53 277,716 -6.30 -3.94
2025-04-09 140.24 163.21 140.21 159.83 313,356 +16.48 +11.50
2025-04-08 150.49 152.15 141.56 143.35 256,256 -2.20 -1.51
2025-04-07 145.25 152.94 139.22 145.55 409,875 -3.25 -2.18
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 161.74
On 2025-04-14		 149.36
On 2025-04-10		 -4.23 -2.65 161.74
On 2025-04-14		 153.56
On 2025-04-16		 -5.06 156.84
10D 165.26
On 2025-04-03		 139.22
On 2025-04-07		 -16.96 -9.83 165.26
On 2025-04-03		 139.22
On 2025-04-07		 -15.76 153.98
20D 174.76
On 2025-03-26		 139.22
On 2025-04-07		 -14.98 -8.78 174.76
On 2025-03-26		 139.22
On 2025-04-07		 -20.34 162.13
WTD 161.74
On 2025-04-14		 153.56
On 2025-04-16		 -2.23 -1.41 161.74
On 2025-04-14		 153.56
On 2025-04-16		 -5.06 157.61
MTD 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -12.43 -7.40 173.47
On 2025-04-02		 139.22
On 2025-04-07		 -19.74 156.82
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

58.26 -0.28 -0.48 4,220,626
PWR

Quanta Services Inc.

269.45 -3.58 -1.31 1,049,549
HLT

Hilton Worldwide Holdings Inc.

209.09 -2.23 -1.06 2,299,983
MRO

Marathon Oil Corporation

28.55 0.00 0.00
AMG

Affiliated Managers Group Inc.

155.60 -3.11 -1.96 217,210