Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.39
-0.12 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
15.39
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4615.5315.3115.3915.39-0.77%24,900
Dec 4, 202515.5915.5915.4715.5115.51-1.02%13,331
Dec 3, 202515.5515.6715.4315.6715.670.64%4,422
Dec 2, 202515.6015.6515.4915.5715.57-0.19%12,093
Dec 1, 202515.5615.6915.5415.6015.60-0.76%10,849
Nov 28, 202515.6615.7615.6215.7215.720.19%5,095
Nov 26, 202515.6515.7415.6015.6915.690.13%15,787
Nov 25, 202515.6615.7015.6015.6715.670.13%6,010
Nov 24, 202515.6015.7015.5615.6515.650.32%8,118
Nov 21, 202515.4615.6415.4215.6015.600.71%19,201
Nov 20, 202515.6015.7015.3615.4915.49-0.71%13,455
Nov 19, 202515.5915.6015.4815.6015.600.13%14,794
Nov 18, 202515.4715.6215.3915.5815.58-15,212
Nov 17, 202515.6415.6715.4215.5815.58-1.02%16,091
Nov 14, 202515.6615.7415.5815.7415.740.58%8,926
Nov 13, 202515.7715.7715.4715.6515.65-1.94%100,849
Nov 12, 202515.9215.9715.8515.9615.960.06%12,123
Nov 11, 202515.8715.9515.8315.9515.950.25%7,405
Nov 10, 202515.9015.9215.9015.9115.910.13%3,410
Nov 7, 202515.9015.9015.5815.8915.89-7,423
Nov 6, 202515.8215.9015.7815.8915.890.19%3,795
Nov 5, 202515.6615.8915.6615.8615.860.13%7,108
Nov 4, 202515.8315.9115.7115.8415.84-1.00%9,381
Nov 3, 202515.8616.0615.7016.0016.00-0.25%6,602
Oct 31, 202515.9516.0415.8016.0416.04-4,081
Oct 30, 202516.0216.1415.9016.0416.04-0.68%10,561
Oct 29, 202516.2216.2216.1016.1516.15-0.37%2,176
Oct 28, 202516.2016.2616.2016.2116.210.31%6,499
Oct 27, 202516.1916.2416.1616.1616.160.25%2,199
Oct 24, 202516.0716.1416.0716.1216.120.19%2,746
Oct 23, 202516.0016.1216.0016.0916.09-0.43%4,352
Oct 22, 202516.1816.1815.9116.1616.16-0.19%7,615
Oct 21, 202516.1616.2416.1616.1916.190.06%3,552
Oct 20, 202516.1016.1816.0716.1816.180.94%5,206
Oct 17, 202516.0116.0316.0116.0316.030.50%3,581
Oct 16, 202516.0316.0315.9015.9515.95-0.19%6,127
Oct 15, 202515.8716.0115.8015.9815.980.88%11,169
Oct 14, 202515.6115.8615.6115.8415.84-0.25%4,060
Oct 13, 202515.8215.8915.7615.8815.880.63%4,550
Oct 10, 202515.8816.0615.6515.7815.78-0.44%14,207
Oct 9, 202516.0316.0315.7915.8515.85-0.75%10,868
Oct 8, 202516.0416.0415.9115.9715.97-0.31%7,028
Oct 7, 202516.0116.0515.9716.0216.02-0.06%8,335
Oct 6, 202516.0616.1216.0116.0316.03-0.56%4,650
Oct 3, 202516.1116.2216.1116.1216.12-0.19%5,276
Oct 2, 202516.2516.3216.1116.1516.15-0.86%11,633
Oct 1, 202516.0416.2916.0416.2916.291.31%9,650
Sep 30, 202516.1116.2415.9416.0816.08-1.11%32,703
Sep 29, 202516.2016.3216.1916.2616.26-1.99%5,054
Sep 26, 202516.5016.6116.4716.5916.330.30%6,333
Sep 25, 202516.5116.5716.5116.5416.280.18%3,337
Sep 24, 202516.6916.6916.3316.5116.25-0.24%6,868
Sep 23, 202516.6016.6816.5016.5516.29-0.78%4,658
Sep 22, 202516.6116.6816.5816.6816.420.18%2,598
Sep 19, 202516.6316.6516.5516.6516.39-0.06%1,823
Sep 18, 202516.9416.9416.6116.6616.40-1.07%4,496
Sep 17, 202516.7916.8416.6016.8416.570.36%5,790
Sep 16, 202516.6616.7916.6316.7816.510.54%3,423
Sep 15, 202516.6116.6916.6016.6916.430.24%3,677
Sep 12, 202516.7716.7716.6516.6516.39-0.30%2,391
Sep 11, 202516.5616.8916.5616.7016.440.91%7,381
Sep 10, 202516.5416.5916.5016.5516.290.30%2,736
Sep 9, 202516.5716.5916.4116.5016.24-1.20%10,524
Sep 8, 202516.5416.7116.4716.7016.440.72%8,052
Sep 5, 202516.4916.6016.3416.5816.321.10%7,702
Sep 4, 202516.3016.4016.1216.4016.140.86%4,288
Sep 3, 202516.1416.4016.1416.2616.000.81%3,726
Sep 2, 202516.1516.1816.1016.1315.87-0.62%3,656
Aug 29, 202516.2116.3016.1516.2315.97-0.37%3,485
Aug 28, 202516.2116.3016.2016.2916.030.68%3,689
Aug 27, 202516.1716.1816.0816.1815.92-0.74%5,266
Aug 26, 202516.1516.3016.0516.3016.040.80%5,072
Aug 25, 202516.3316.3316.1516.1715.91-0.98%4,250
Aug 22, 202516.1216.3716.1216.3316.071.11%4,809
Aug 21, 202516.1616.1616.0516.1515.89-0.25%5,880
Aug 20, 202516.1116.1915.9716.1915.931.00%4,833
Aug 19, 202515.9016.0415.8516.0315.780.31%11,755
Aug 18, 202515.8016.0015.8015.9815.730.70%15,749
Aug 15, 202515.8815.8815.7515.8715.62-0.32%13,078
Aug 14, 202515.7515.9215.7515.9215.670.25%6,912
Aug 13, 202515.7315.9015.7315.8815.631.28%5,211
Aug 12, 202515.5815.6815.5215.6815.430.38%3,114
Aug 11, 202515.6215.6515.5815.6215.37-0.06%3,214
Aug 8, 202515.5815.6415.5415.6315.380.58%54,002
Aug 7, 202515.6715.7115.5115.5415.29-0.64%21,029
Aug 6, 202515.6415.6415.5415.6415.39-0.45%16,865
Aug 5, 202515.6515.7215.5215.7115.460.19%7,729
Aug 4, 202515.4515.7115.4415.6815.430.77%14,552
Aug 1, 202515.5515.5615.4215.5615.310.26%10,482
Jul 31, 202515.5515.6315.4815.5215.27-0.83%69,365
Jul 30, 202515.6515.6515.5115.6515.40-0.19%3,885
Jul 29, 202515.5615.7215.5615.6815.430.71%5,019
Jul 28, 202515.6015.6015.4715.5715.32-0.51%11,373
Jul 25, 202515.5415.6615.4515.6515.400.71%6,644
Jul 24, 202515.5715.5715.4515.5415.29-0.32%5,438
Jul 23, 202515.6915.6915.3915.5915.34-25,011
Jul 22, 202515.6115.6215.5015.5915.34-0.38%10,598
Jul 21, 202515.6915.7415.5715.6515.40-0.13%8,845
Jul 18, 202515.5915.6715.5615.6715.420.13%5,330
Jul 17, 202515.4915.6515.3615.6515.400.97%8,078