Affiliated Managers Group Stock Price History
NYSE: AMGFinanceInvestment ManagersUSD
387.26+0.27 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMG price history at a glance
The price history for Affiliated Managers Group (AMG) on this page begins on November 17, 1997, when the stock closed at $17.67; it most recently closed at $387.26 on October 5, 2026. The highest price in this record is $393.42, reached on October 5, 2026; the latest close is 1.6% below that peak. Across the 28 complete calendar years in the table, AMG finished higher in 18 and lower in 10. Its best year was 2021 (+61.8%) and its worst was 2008 (-59.2%).
Over roughly 29 years the share price changed +2092.0%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, AMG has gained 60.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $393.42
- Date of high
- Oct 5, 2026
- Low since 1997
- $8.92
- Date of low
- Oct 5, 1998
- 52-week high
- $393.42
- 52-week low
- $231.53
- Last close
- $387.26
AMG returns
1 week
+4.26%
1 month
+8.83%
3 months
+5.69%
6 months
+35.71%
Year to date
+34.33%
1 year
+60.14%
3 years
+209.02%
5 years
+141.98%
AMG price return, excluding dividends.
AMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 387.26 | +34.07% |
| 2025 | 288.85 | +53.20% |
| 2024 | 188.55 | +24.52% |
| 2023 | 151.42 | -4.42% |
| 2022 | 158.43 | -3.70% |
| 2021 | 164.51 | +61.76% |
| 2020 | 101.70 | +22.60% |
| 2019 | 82.95 | -17.59% |
| 2018 | 100.65 | -50.96% |
| 2017 | 205.25 | +41.26% |
| 2016 | 145.30 | -9.05% |
| 2015 | 159.76 | -24.08% |
| 2014 | 210.43 | -1.83% |
| 2013 | 214.36 | +56.35% |
| 2012 | 137.10 | +42.89% |
| 2011 | 95.95 | -3.30% |
| 2010 | 99.22 | +47.32% |
| 2009 | 67.35 | +55.04% |
| 2008 | 43.44 | -59.18% |
| 2007 | 106.43 | +1.24% |
| 2006 | 105.13 | +31.00% |
| 2005 | 80.25 | +18.47% |
| 2004 | 67.74 | +45.66% |
| 2003 | 46.51 | +35.85% |
| 2002 | 34.23 | -28.68% |
| 2001 | 48.00 | +31.21% |
| 2000 | 36.58 | +35.70% |
| 1999 | 26.96 | +35.36% |
| 1998 | 19.92 | +3.69% |
| 1997* | 19.21 | +8.73% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
AMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 388.36 | 391.38 | 384.68 | 387.26 | +0.07% | |
| 375.88 | 393.42 | 375.84 | 386.99 | +2.63% | |
| 374.24 | 377.91 | 370.44 | 377.09 | -0.69% | |
| 381.97 | 385.86 | 375.60 | 379.72 | -0.26% | |
| 373.57 | 384.57 | 371.52 | 380.70 | +2.50% | |
| 375.31 | 379.86 | 371.40 | 371.43 | -0.14% | |
| 365.19 | 375.00 | 364.02 | 371.95 | +1.73% | |
| 369.42 | 375.63 | 365.09 | 365.61 | -1.35% | |
| 368.05 | 372.12 | 364.16 | 370.61 | +0.67% | |
| 371.42 | 373.04 | 356.18 | 368.13 | -1.49% | |
| 372.94 | 379.06 | 371.46 | 373.69 | +0.80% | |
| 366.91 | 371.85 | 361.44 | 370.71 | +1.24% | |
| 357.59 | 369.88 | 357.59 | 366.17 | +1.63% | |
| 366.04 | 366.39 | 355.27 | 360.28 | -1.20% | |
| 359.65 | 366.13 | 356.16 | 364.66 | +2.49% | |
| 353.24 | 358.39 | 349.58 | 355.80 | +1.03% | |
| 348.00 | 356.02 | 346.66 | 352.18 | +2.73% | |
| 348.66 | 352.66 | 339.87 | 342.82 | -1.47% | |
| 348.78 | 354.47 | 344.60 | 347.94 | -0.58% | |
| 353.41 | 357.43 | 342.55 | 349.98 | -1.58% | |
| 360.43 | 360.43 | 352.59 | 355.61 | +0.30% | |
| 354.28 | 358.75 | 350.99 | 354.53 | -0.37% | |
| 359.57 | 359.81 | 354.11 | 355.85 | -1.21% | |
| 368.91 | 370.00 | 359.49 | 360.22 | -2.70% | |
| 363.09 | 371.80 | 361.40 | 370.22 | +1.10% | |
| 359.70 | 368.35 | 358.00 | 366.18 | +2.72% | |
| 362.00 | 374.09 | 354.73 | 356.47 | -1.19% | |
| 363.73 | 372.80 | 360.26 | 360.75 | -2.02% | |
| 370.85 | 375.61 | 367.97 | 368.19 | -0.72% | |
| 371.23 | 376.75 | 368.70 | 370.87 | +0.11% | |
| 370.14 | 374.92 | 367.55 | 370.48 | -0.03% | |
| 366.13 | 373.73 | 363.33 | 370.59 | +1.45% | |
| 360.85 | 367.10 | 358.18 | 365.28 | +1.77% | |
| 355.67 | 364.95 | 351.77 | 358.94 | +0.77% | |
| 356.02 | 367.35 | 355.55 | 356.21 | +1.02% | |
| 354.68 | 358.04 | 350.76 | 352.61 | -0.79% | |
| 365.31 | 367.86 | 355.18 | 355.41 | -2.24% | |
| 370.00 | 370.21 | 360.78 | 363.57 | -2.11% | |
| 371.89 | 375.99 | 368.23 | 371.40 | -0.79% | |
| 364.61 | 374.90 | 363.28 | 374.37 | +1.98% | |
| 364.77 | 370.87 | 360.58 | 367.10 | +1.30% | |
| 360.90 | 365.33 | 358.25 | 362.40 | +0.93% | |
| 363.81 | 370.79 | 358.95 | 359.07 | -1.19% | |
| 368.11 | 371.75 | 361.81 | 363.39 | -1.71% | |
| 373.07 | 378.32 | 367.91 | 369.70 | -0.67% | |
| 376.65 | 379.02 | 372.07 | 372.18 | -0.92% | |
| 387.61 | 390.99 | 375.45 | 375.62 | -2.03% | |
| 382.72 | 392.92 | 382.37 | 383.42 | +0.66% | |
| 368.70 | 384.11 | 368.70 | 380.89 | +3.86% | |
| 366.13 | 375.41 | 365.00 | 366.73 | +0.35% | |
| 363.70 | 374.86 | 355.00 | 365.46 | +1.50% | |
| 366.01 | 370.75 | 360.07 | 360.07 | -2.72% | |
| 364.04 | 375.00 | 360.95 | 370.12 | +1.74% | |
| 361.66 | 369.58 | 359.02 | 363.80 | +1.54% | |
| 349.01 | 358.68 | 347.95 | 358.29 | +3.02% | |
| 344.11 | 348.75 | 338.44 | 347.77 | +0.31% | |
| 340.85 | 356.05 | 340.85 | 346.70 | +1.80% | |
| 368.21 | 373.55 | 328.11 | 340.58 | -6.98% | |
| 373.24 | 377.16 | 365.86 | 366.12 | -1.00% | |
| 367.77 | 373.74 | 359.94 | 369.83 | -1.85% | |
| 377.11 | 381.06 | 373.13 | 376.79 | -0.74% | |
| 370.00 | 382.75 | 369.93 | 379.59 | +3.71% | |
| 359.98 | 368.86 | 359.98 | 366.00 | +1.73% | |
| 365.58 | 369.14 | 357.86 | 359.78 | -1.81% | |
| 368.40 | 369.94 | 366.20 | 366.41 | +0.40% | |
| 359.39 | 366.47 | 356.31 | 364.96 | +2.44% | |
| 357.85 | 360.31 | 353.68 | 356.27 | -0.96% | |
| 360.45 | 361.75 | 354.40 | 359.72 | +0.87% | |
| 345.34 | 357.85 | 344.44 | 356.61 | +3.49% | |
| 340.79 | 345.61 | 337.96 | 344.60 | +2.28% | |
| 338.50 | 348.50 | 336.76 | 336.91 | -0.44% | |
| 344.33 | 349.21 | 336.36 | 338.40 | -1.19% | |
| 342.05 | 343.94 | 334.20 | 342.46 | +0.14% | |
| 340.19 | 344.55 | 337.57 | 341.98 | +0.56% | |
| 342.52 | 346.59 | 337.35 | 340.08 | +0.29% | |
| 350.15 | 350.38 | 337.51 | 339.10 | -3.18% | |
| 352.27 | 356.34 | 349.35 | 350.22 | -1.98% | |
| 354.92 | 358.99 | 349.00 | 357.31 | +1.25% | |
| 361.53 | 361.78 | 351.16 | 352.90 | -0.78% | |
| 357.42 | 362.94 | 353.94 | 355.67 | -0.51% | |
| 355.85 | 359.49 | 353.92 | 357.50 | +1.29% | |
| 359.30 | 363.89 | 352.12 | 352.93 | -0.48% | |
| 347.08 | 355.55 | 346.00 | 354.62 | +2.99% | |
| 341.13 | 345.81 | 335.56 | 344.33 | +2.68% | |
| 339.42 | 346.79 | 334.60 | 335.34 | -1.98% | |
| 339.58 | 348.15 | 333.01 | 342.12 | +1.63% | |
| 337.09 | 345.07 | 334.98 | 336.62 | -0.06% | |
| 332.71 | 338.07 | 328.38 | 336.81 | +0.59% | |
| 312.62 | 336.76 | 312.62 | 334.82 | +7.45% | |
| 306.52 | 312.87 | 299.81 | 311.61 | +0.35% | |
| 302.39 | 312.30 | 301.90 | 310.52 | +2.67% | |
| 302.39 | 307.35 | 300.04 | 302.45 | -0.13% | |
| 303.16 | 307.10 | 301.70 | 302.85 | -0.04% | |
| 305.88 | 308.71 | 301.63 | 302.96 | -1.61% | |
| 308.95 | 313.35 | 303.51 | 307.92 | -0.24% | |
| 304.08 | 309.75 | 303.30 | 308.65 | +2.22% | |
| 303.53 | 306.47 | 295.78 | 301.96 | -0.22% | |
| 299.42 | 302.84 | 295.41 | 302.63 | +0.43% | |
| 296.93 | 303.53 | 294.99 | 301.34 | +2.18% | |
| 296.56 | 299.57 | 293.49 | 294.90 | -0.72% | |
| 293.97 | 301.39 | 291.25 | 297.03 | +1.06% | |
| 299.72 | 301.10 | 293.18 | 293.91 | -2.71% | |
| 305.82 | 307.78 | 301.48 | 302.10 | -0.45% | |
| 301.33 | 304.57 | 296.32 | 303.48 | +0.65% | |
| 300.74 | 303.22 | 296.37 | 301.53 | +0.08% | |
| 302.60 | 304.65 | 298.39 | 301.28 | -0.50% | |
| 299.27 | 303.40 | 290.90 | 302.80 | +1.69% | |
| 308.84 | 310.97 | 296.44 | 297.76 | -2.70% | |
| 307.28 | 308.89 | 303.17 | 306.02 | +0.78% | |
| 298.83 | 305.97 | 295.82 | 303.64 | +2.05% | |
| 292.07 | 305.08 | 291.71 | 297.53 | +2.22% | |
| 301.76 | 317.81 | 285.96 | 291.07 | -1.22% | |
| 288.19 | 297.72 | 285.00 | 294.67 | +1.93% | |
| 292.53 | 293.60 | 287.18 | 289.10 | -1.15% | |
| 292.63 | 295.24 | 289.39 | 292.47 | +0.31% | |
| 287.18 | 293.56 | 286.31 | 291.57 | +1.44% | |
| 287.82 | 291.23 | 283.93 | 287.44 | +1.07% | |
| 299.16 | 299.88 | 270.35 | 284.39 | -5.61% | |
| 303.10 | 305.46 | 298.89 | 301.30 | +0.13% | |
| 302.82 | 306.73 | 299.51 | 300.91 | -0.02% | |
| 294.33 | 301.46 | 293.00 | 300.97 | +2.03% | |
| 302.62 | 308.06 | 291.19 | 294.98 | -1.48% | |
| 301.60 | 304.04 | 295.92 | 299.41 | -0.58% | |
| 305.73 | 306.74 | 299.81 | 301.15 | -0.68% | |
| 293.45 | 305.87 | 293.45 | 303.21 | +4.16% | |
| 281.44 | 292.64 | 281.44 | 291.10 | +2.01% | |
| 285.58 | 286.33 | 280.66 | 285.36 | -0.34% | |
| 288.08 | 291.32 | 283.31 | 286.32 | -0.06% | |
| 279.22 | 287.14 | 279.22 | 286.48 | +5.98% | |
| 265.81 | 272.00 | 264.97 | 270.31 | +1.12% | |
| 265.01 | 269.68 | 264.01 | 267.31 | +0.68% | |
| 267.06 | 270.74 | 254.44 | 265.51 | -2.92% | |
| 280.67 | 283.21 | 273.25 | 273.50 | -1.16% | |
| 275.00 | 281.15 | 271.10 | 276.70 | +2.53% | |
| 272.19 | 275.37 | 268.50 | 269.88 | +0.33% | |
| 274.94 | 276.50 | 267.98 | 268.98 | -2.66% | |
| 277.25 | 277.27 | 270.08 | 276.34 | -1.54% | |
| 278.40 | 283.38 | 277.54 | 280.66 | +1.85% | |
| 272.34 | 277.21 | 269.82 | 275.55 | +0.10% | |
| 285.44 | 286.76 | 274.88 | 275.28 | -1.04% | |
| 278.86 | 280.76 | 274.16 | 278.17 | -0.18% | |
| 275.09 | 282.38 | 273.35 | 278.67 | +1.10% | |
| 275.45 | 281.06 | 273.84 | 275.65 | -1.15% | |
| 276.97 | 285.30 | 276.97 | 278.86 | +2.12% | |
| 276.47 | 278.85 | 271.48 | 273.08 | +0.42% | |
| 273.54 | 276.58 | 270.06 | 271.95 | +0.56% | |
| 275.99 | 278.86 | 267.23 | 270.43 | -4.13% | |
| 280.14 | 286.32 | 271.57 | 282.08 | +0.45% | |
| 283.54 | 287.61 | 277.30 | 280.82 | -0.25% | |
| 280.39 | 283.20 | 269.94 | 281.53 | -1.48% | |
| 291.30 | 291.30 | 280.96 | 285.77 | -4.48% | |
| 301.00 | 306.10 | 291.25 | 299.18 | -1.30% | |
| 313.26 | 313.26 | 300.85 | 303.13 | -2.31% | |
| 303.60 | 312.36 | 296.45 | 310.30 | -0.84% | |
| 301.33 | 315.89 | 300.62 | 312.92 | +2.20% | |
| 307.55 | 307.55 | 297.21 | 306.18 | -2.16% | |
| 315.00 | 318.90 | 308.66 | 312.94 | +0.10% | |
| 305.12 | 312.79 | 301.97 | 312.63 | +3.47% | |
| 291.29 | 302.44 | 291.06 | 302.14 | +3.72% | |
| 286.90 | 292.16 | 279.02 | 291.29 | +1.25% | |
| 319.47 | 319.76 | 285.63 | 287.69 | -10.72% | |
| 327.77 | 330.35 | 320.52 | 322.23 | -2.58% | |
| 323.95 | 334.78 | 321.32 | 330.75 | +2.40% | |
| 331.95 | 332.85 | 319.35 | 323.01 | -2.06% | |
| 330.38 | 330.38 | 319.32 | 329.79 | +0.26% | |
| 308.09 | 329.19 | 304.12 | 328.95 | +6.77% | |
| 304.65 | 310.60 | 289.80 | 308.09 | +1.41% | |
| 304.75 | 308.43 | 299.17 | 303.80 | -0.27% | |
| 304.35 | 309.54 | 304.34 | 304.62 | -0.29% | |
| 306.54 | 313.32 | 300.00 | 305.50 | +1.31% | |
| 307.32 | 309.00 | 294.15 | 301.55 | -3.11% | |
| 307.55 | 313.17 | 303.58 | 311.24 | +0.92% | |
| 316.92 | 319.85 | 302.08 | 308.40 | -2.50% | |
| 313.38 | 317.40 | 310.62 | 316.32 | +1.03% | |
| 310.25 | 315.51 | 309.70 | 313.09 | +0.10% | |
| 316.06 | 319.46 | 309.53 | 312.77 | -0.26% | |
| 309.45 | 315.09 | 307.44 | 313.58 | +1.96% | |
| 314.87 | 315.50 | 304.92 | 307.56 | -1.67% | |
| 321.27 | 322.43 | 309.35 | 312.77 | -2.20% | |
| 327.00 | 327.30 | 319.02 | 319.82 | -2.96% | |
| 330.54 | 334.00 | 328.37 | 329.57 | +0.49% | |
| 321.61 | 331.73 | 321.50 | 327.96 | +2.88% | |
| 323.48 | 330.00 | 317.10 | 318.78 | -2.25% | |
| 321.22 | 327.53 | 321.22 | 326.12 | +1.21% | |
| 317.57 | 325.66 | 317.57 | 322.23 | +2.23% | |
| 312.00 | 315.94 | 310.00 | 315.19 | +1.40% | |
| 310.71 | 313.56 | 309.32 | 310.84 | -0.46% | |
| 305.50 | 313.24 | 303.76 | 312.29 | +1.38% | |
| 306.39 | 309.35 | 305.50 | 308.03 | +0.23% | |
| 306.45 | 311.51 | 305.34 | 307.31 | -0.13% | |
| 309.79 | 309.79 | 303.80 | 307.70 | -0.84% | |
| 303.63 | 310.32 | 300.80 | 310.31 | +2.22% | |
| 288.93 | 305.63 | 288.93 | 303.57 | +5.10% | |
| 288.75 | 291.21 | 287.33 | 288.85 | +0.20% | |
| 289.58 | 291.87 | 287.54 | 288.28 | -0.71% | |
| 292.00 | 293.35 | 286.32 | 290.35 | -0.59% | |
| 294.98 | 298.04 | 290.02 | 292.08 | -1.35% | |
| 291.68 | 299.69 | 291.42 | 296.07 | +1.70% | |
| 293.03 | 293.74 | 290.88 | 291.13 | -0.40% | |
| 287.56 | 292.43 | 287.56 | 292.29 | +1.61% | |
| 280.50 | 287.86 | 279.86 | 287.67 | +3.07% | |
| 275.91 | 280.52 | 275.38 | 279.09 | +1.55% | |
| 274.83 | 276.99 | 272.35 | 274.83 | +1.22% | |
| 274.94 | 277.65 | 269.51 | 271.51 | -0.60% | |
| 275.89 | 275.95 | 270.00 | 273.15 | -0.81% | |
| 281.89 | 281.89 | 273.34 | 275.37 | -0.74% | |
| 281.98 | 281.98 | 275.20 | 277.41 | -0.98% | |
| 279.84 | 283.22 | 277.04 | 280.16 | +0.20% | |
| 271.77 | 280.71 | 270.00 | 279.60 | +3.15% | |
| 271.05 | 276.20 | 270.00 | 271.06 | +0.31% | |
| 273.51 | 275.61 | 267.26 | 270.21 | -1.09% | |
| 270.80 | 274.16 | 270.45 | 273.19 | +0.55% | |
| 272.17 | 276.40 | 268.14 | 271.69 | +0.05% | |
| 266.39 | 272.16 | 266.39 | 271.55 | +2.03% | |
| 268.58 | 276.24 | 264.01 | 266.16 | -0.53% | |
| 266.41 | 272.00 | 266.41 | 267.58 | -0.46% | |
| 264.01 | 270.28 | 264.01 | 268.83 | +0.46% | |
| 266.24 | 271.48 | 265.39 | 267.60 | +0.56% | |
| 260.60 | 266.30 | 259.84 | 266.11 | +1.09% | |
| 257.08 | 263.59 | 256.79 | 263.23 | +2.48% | |
| 254.43 | 258.82 | 252.00 | 256.87 | +1.56% | |
| 257.83 | 261.27 | 251.33 | 252.92 | -0.37% | |
| 250.25 | 254.41 | 248.11 | 253.85 | +1.35% | |
| 250.17 | 253.20 | 246.11 | 250.46 | -0.31% | |
| 257.74 | 259.60 | 248.71 | 251.23 | -2.74% | |
| 257.32 | 259.99 | 254.90 | 258.31 | -0.30% | |
| 262.09 | 265.59 | 257.35 | 259.10 | -2.15% | |
| 258.02 | 264.81 | 256.92 | 264.80 | +2.78% | |
| 259.83 | 260.60 | 256.44 | 257.65 | -0.74% | |
| 262.00 | 262.68 | 258.05 | 259.57 | +0.12% | |
| 258.09 | 259.33 | 251.19 | 259.26 | +0.18% | |
| 256.87 | 261.32 | 254.96 | 258.79 | +0.80% | |
| 252.43 | 259.47 | 251.49 | 256.74 | +2.11% | |
| 256.54 | 256.54 | 250.87 | 251.44 | -2.00% | |
| 247.90 | 256.81 | 242.77 | 256.56 | +7.82% | |
| 236.96 | 240.91 | 236.32 | 237.96 | +0.54% | |
| 237.19 | 240.19 | 236.50 | 236.68 | -0.51% | |
| 238.02 | 240.76 | 235.04 | 237.90 | -1.10% | |
| 240.53 | 241.82 | 239.03 | 240.55 | -0.60% | |
| 242.99 | 247.66 | 241.84 | 242.01 | +0.72% | |
| 238.95 | 243.00 | 237.13 | 240.27 | +0.55% | |
| 238.79 | 241.60 | 235.98 | 238.95 | +0.86% | |
| 238.82 | 239.97 | 234.23 | 236.91 | -0.79% | |
| 240.78 | 245.35 | 237.82 | 238.80 | -1.77% | |
| 237.69 | 244.33 | 236.59 | 243.10 | +3.18% | |
| 233.45 | 236.68 | 231.53 | 235.60 | +0.75% | |
| 240.28 | 242.73 | 232.19 | 233.85 | -2.06% | |
| 241.59 | 242.50 | 236.49 | 238.78 | -0.15% | |
| 235.05 | 243.65 | 235.05 | 239.13 | +1.01% | |
| 233.62 | 238.58 | 233.62 | 236.75 | +2.59% | |
| 241.58 | 244.03 | 230.26 | 230.78 | -4.57% | |
| 243.81 | 245.93 | 239.54 | 241.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMG chart for longer ranges.