AMG: Affiliated Managers Group Inc.

As of Wednesday, November 20th, 2024

$ 185.36

+2.25 +1.23%

Open: 183.57
High: 185.53
Low: 181.73
Volume: 144,265
Previous Close on Tuesday, November 19th, 2024

$ 183.11

-2.03 -1.10%

Open: 182.63
High: 184.53
Low: 182.04
Volume: 163,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 183.57 185.53 181.73 185.36 144,265 +2.25 +1.23
2024-11-19 182.63 184.53 182.04 183.11 163,909 -2.03 -1.10
2024-11-18 185.31 187.57 184.39 185.14 151,590 -1.28 -0.69
2024-11-15 186.97 187.16 183.82 186.42 177,939 -0.78 -0.42
2024-11-14 187.27 188.87 185.29 187.20 175,008 +0.37 +0.20
2024-11-13 185.34 187.31 183.54 186.83 254,298 +2.78 +1.51
2024-11-12 187.10 187.10 183.87 184.05 146,785 -2.90 -1.55
2024-11-11 186.24 187.63 185.22 186.95 114,234 +2.00 +1.08
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 188.87
On 2024-11-14		 181.73
On 2024-11-20		 -1.47 -0.79 188.87
On 2024-11-14		 181.73
On 2024-11-20		 -3.78 185.45
10D 188.87
On 2024-11-14		 181.44
On 2024-11-08		 -0.84 -0.45 188.87
On 2024-11-14		 181.73
On 2024-11-20		 -3.78 185.32
20D 199.52
On 2024-10-30		 173.58
On 2024-11-04		 -2.86 -1.52 199.52
On 2024-10-30		 173.58
On 2024-11-04		 -13.00 187.50
WTD 187.57
On 2024-11-18		 181.73
On 2024-11-20		 -1.06 -0.57 187.57
On 2024-11-18		 181.73
On 2024-11-20		 -3.11 184.54
MTD 196.89
On 2024-11-01		 173.58
On 2024-11-04		 -8.54 -4.40 196.89
On 2024-11-01		 173.58
On 2024-11-04		 -11.84 184.86
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
QTEC

First Trust NASDAQ 100 Technology

192.41 -0.22 -0.11 88,126
SR

Spire Inc.

68.39 +0.46 +0.68 307,376
VTWO

Vanguard Russell 2000 ETF

93.43 +0.11 +0.12 1,539,254
ACB

Aurora Cannabis Inc.

4.24 +0.06 +1.44 693,822
AMG

Affiliated Managers Group Inc.

185.36 +2.25 +1.23 144,265