AMG: Affiliated Managers Group Inc.

As of Friday, January 10th, 2025

$ 176.87

-3.91 -2.16%

Open: 178.06
High: 178.06
Low: 174.00
Volume: 259,564
Previous Close on Wednesday, January 8th, 2025

$ 180.78

+0.29 +0.16%

Open: 179.45
High: 181.00
Low: 178.40
Volume: 173,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 178.06 178.06 174.00 176.87 259,564 -3.91 -2.16
2025-01-08 179.45 181.00 178.40 180.78 173,742 +0.29 +0.16
2025-01-07 184.17 184.24 179.35 180.49 199,776 -3.71 -2.01
2025-01-06 187.83 188.96 183.41 184.20 311,137 -4.35 -2.31
2025-01-03 187.35 189.24 185.93 188.55 233,137 +1.65 +0.88
2025-01-02 185.90 188.78 185.34 186.90 134,195 +1.98 +1.07
2024-12-31 186.08 186.89 184.64 184.92 137,677 -0.33 -0.18
2024-12-30 185.83 187.64 184.20 185.25 150,366 -2.39 -1.27
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 189.24
On 2025-01-03		 174.00
On 2025-01-10		 -10.03 -5.37 189.24
On 2025-01-03		 174.00
On 2025-01-10		 -8.05 182.18
10D 189.88
On 2024-12-26		 174.00
On 2025-01-10		 -10.62 -5.66 189.88
On 2024-12-26		 174.00
On 2025-01-10		 -8.36 184.51
20D 190.37
On 2024-12-12		 174.00
On 2025-01-10		 -8.49 -4.58 190.37
On 2024-12-12		 174.00
On 2025-01-10		 -8.60 184.86
WTD 188.96
On 2025-01-06		 174.00
On 2025-01-10		 -11.68 -6.19 188.96
On 2025-01-06		 174.00
On 2025-01-10		 -7.91 180.59
MTD 189.24
On 2025-01-03		 174.00
On 2025-01-10		 -8.05 -4.35 189.24
On 2025-01-03		 174.00
On 2025-01-10		 -8.05 182.97
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

176.87 -3.91 -2.16 259,564