AMG: Affiliated Managers Group Inc.

As of Friday, May 17th, 2024

$ 159.34

+0.37 +0.23%

Open: 159.66
High: 159.90
Low: 157.80
Volume: 183,244
Previous Close on Thursday, May 16th, 2024

$ 158.97

-1.51 -0.94%

Open: 159.88
High: 161.00
Low: 158.96
Volume: 176,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 159.66 159.90 157.80 159.34 183,244 +0.37 +0.23
2024-05-16 159.88 161.00 158.96 158.97 176,773 -1.51 -0.94
2024-05-15 160.35 161.27 159.72 160.48 206,735 +1.46 +0.92
2024-05-14 157.76 159.14 157.19 159.02 225,690 +2.39 +1.53
2024-05-13 158.20 158.70 156.13 156.63 214,349 -1.04 -0.66
2024-05-10 158.00 158.12 156.82 157.67 158,040 +0.44 +0.28
2024-05-09 157.27 158.66 156.89 157.23 192,447 +0.46 +0.29
2024-05-08 155.06 159.28 155.06 156.77 443,254 +1.21 +0.78
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 161.27
On 2024-05-15		 156.13
On 2024-05-13		 1.67 1.06 161.27
On 2024-05-15		 157.80
On 2024-05-17		 -2.15 158.89
10D 161.27
On 2024-05-15		 154.29
On 2024-05-07		 -1.01 -0.63 161.16
On 2024-05-06		 154.29
On 2024-05-07		 -4.26 157.89
20D 163.35
On 2024-04-23		 154.29
On 2024-05-07		 0.84 0.53 163.35
On 2024-04-23		 154.29
On 2024-05-07		 -5.55 158.93
WTD 161.27
On 2024-05-15		 156.13
On 2024-05-13		 1.67 1.06 161.27
On 2024-05-15		 157.80
On 2024-05-17		 -2.15 158.89
MTD 163.21
On 2024-05-03		 154.29
On 2024-05-07		 3.24 2.08 163.21
On 2024-05-03		 154.29
On 2024-05-07		 -5.47 158.35
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GDXJ

VanEck Vectors Junior Gold Miners ETF

46.35 +2.07 +4.67 10,113,517
EBAY

Ebay Inc.

51.48 -1.22 -2.31 4,605,896
AXTA

Axalta Coating Systems Ltd.

35.64 +0.28 +0.79 1,919,170
WMB

The Williams Companies, Inc.

41.27 +0.32 +0.78 6,116,933
AMG

Affiliated Managers Group Inc.

159.34 +0.37 +0.23 183,244