AMG: Affiliated Managers Group Inc.

As of Friday, April 19th, 2024

$ 158.50

+0.31 +0.20%

Open: 158.60
High: 159.62
Low: 157.05
Volume: 399,700
Previous Close on Thursday, April 18th, 2024

$ 158.19

-0.72 -0.45%

Open: 159.72
High: 160.17
Low: 157.91
Volume: 258,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 158.60 159.62 157.05 158.50 399,700 +0.31 +0.20
2024-04-18 159.72 160.17 157.91 158.19 258,731 -0.72 -0.45
2024-04-17 160.95 161.76 158.89 158.91 252,011 -1.07 -0.67
2024-04-16 160.16 160.85 158.62 159.98 302,617 -1.10 -0.68
2024-04-15 163.21 164.68 160.24 161.08 272,927 -1.09 -0.67
2024-04-12 165.54 165.87 161.20 162.17 331,173 -4.00 -2.41
2024-04-11 166.92 167.24 165.00 166.17 189,651 -0.57 -0.34
2024-04-10 167.22 168.76 165.94 166.74 203,434 -2.78 -1.64
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 164.68
On 2024-04-15		 157.05
On 2024-04-19		 -3.67 -2.26 164.68
On 2024-04-15		 157.05
On 2024-04-19		 -4.63 159.33
10D 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -7.38 -4.45 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -7.43 162.96
20D 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -5.22 -3.19 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -7.43 164.03
WTD 164.68
On 2024-04-15		 157.05
On 2024-04-19		 -3.67 -2.26 164.68
On 2024-04-15		 157.05
On 2024-04-19		 -4.63 159.33
MTD 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -8.97 -5.36 169.65
On 2024-04-09		 157.05
On 2024-04-19		 -7.43 163.73
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

158.50 +0.31 +0.20 399,700