AMG: Affiliated Managers Group Inc.

As of Thursday, December 8th, 2022

$ 157.15

-0.81 -0.51%

Open: 158.92
High: 159.66
Low: 156.73
Volume: 175,451
Previous Close on Wednesday, December 7th, 2022

$ 157.96

-0.03 -0.02%

Open: 157.99
High: 160.15
Low: 157.83
Volume: 286,426
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 158.92 159.66 156.73 157.15 175,451 -0.81 -0.51
2022-12-07 157.99 160.15 157.83 157.96 286,426 -0.03 -0.02
2022-12-06 160.41 161.18 157.08 157.99 408,128 -2.64 -1.64
2022-12-05 162.62 163.22 159.29 160.63 147,434 -1.85 -1.14
2022-12-02 159.94 163.29 159.21 162.48 206,321 -0.12 -0.07
2022-12-01 160.27 163.36 158.64 162.60 228,573 +2.18 +1.36
2022-11-30 159.00 161.03 154.96 160.42 397,718 +2.06 +1.30
2022-11-29 155.59 158.75 155.08 158.36 364,911 +3.25 +2.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.29
On 2022-12-02
156.73
On 2022-12-08
-5.45 -3.35 163.29
On 2022-12-02
156.73
On 2022-12-08
-4.02 159.24
10D 163.36
On 2022-12-01
154.96
On 2022-11-30
0.41 0.26 163.36
On 2022-12-01
156.73
On 2022-12-08
-4.06 158.96
20D 163.36
On 2022-12-01
145.40
On 2022-11-10
15.71 11.11 159.29
On 2022-11-11
151.62
On 2022-11-14
-4.82 157.12
WTD 163.22
On 2022-12-05
156.73
On 2022-12-08
-5.33 -3.28 163.22
On 2022-12-05
156.73
On 2022-12-08
-3.98 158.43
MTD 163.36
On 2022-12-01
156.73
On 2022-12-08
-3.27 -2.04 163.36
On 2022-12-01
156.73
On 2022-12-08
-4.06 159.80
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75