AMG: Affiliated Managers Group Inc.

As of Friday, August 29th, 2025

$ 224.82

-2.60 -1.14%

Open: 227.62
High: 227.94
Low: 223.44
Volume: 137,166
Previous Close on Thursday, August 28th, 2025

$ 227.42

-0.37 -0.16%

Open: 228.68
High: 228.68
Low: 225.30
Volume: 174,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 227.62 227.94 223.44 224.82 137,166 -2.60 -1.14
2025-08-28 228.68 228.68 225.30 227.42 174,343 -0.37 -0.16
2025-08-27 224.83 229.40 224.76 227.79 189,589 +1.48 +0.65
2025-08-26 224.63 226.85 224.06 226.31 190,026 +1.93 +0.86
2025-08-25 224.72 226.18 223.66 224.38 142,015 -0.56 -0.25
2025-08-22 219.52 225.98 218.22 224.94 212,870 +6.59 +3.02
2025-08-21 215.60 219.09 215.60 218.35 92,748 +1.50 +0.69
2025-08-20 217.41 218.86 215.00 216.85 145,704 -0.80 -0.37
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 229.40
On 2025-08-27		 223.44
On 2025-08-29		 -0.12 -0.05 229.40
On 2025-08-27		 223.44
On 2025-08-29		 -2.60 226.14
10D 229.40
On 2025-08-27		 215.00
On 2025-08-20		 6.12 2.80 229.40
On 2025-08-27		 223.44
On 2025-08-29		 -2.60 222.76
20D 229.40
On 2025-08-27		 208.22
On 2025-08-05		 17.76 8.58 224.30
On 2025-08-14		 215.00
On 2025-08-20		 -4.15 219.42
WTD 229.40
On 2025-08-27		 223.44
On 2025-08-29		 -0.12 -0.05 229.40
On 2025-08-27		 223.44
On 2025-08-29		 -2.60 226.14
MTD 229.40
On 2025-08-27		 200.00
On 2025-08-01		 14.95 7.12 224.30
On 2025-08-14		 215.00
On 2025-08-20		 -4.15 218.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AAL

American Airlines Group Inc.

13.37 +0.12 +0.91 69,007,340
DXCM

DexCom Inc

75.34 +0.26 +0.35 2,921,813
VFC

V.F. Corporation

15.13 +0.23 +1.54 6,570,369
TEAM

Atlassian Corporation Plc

177.78 +1.00 +0.57 2,892,914
AMG

Affiliated Managers Group Inc.

224.82 -2.60 -1.14 137,166