Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.41
-0.25 (-1.60%)
Mar 6, 2026, 4:00 PM EST - Market closed

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5115.5915.3115.4115.41-1.60%14,848
Mar 5, 202615.6915.6915.6015.6615.66-0.25%3,360
Mar 4, 202615.5715.7315.5715.7015.700.45%4,840
Mar 3, 202615.6215.6815.6015.6315.63-0.38%10,731
Mar 2, 202615.6215.7915.6015.6915.690.26%25,062
Feb 27, 202615.7515.8015.5315.6515.65-0.95%59,215
Feb 26, 202615.7915.8415.7815.8015.80-0.06%8,729
Feb 25, 202615.8115.8215.7115.8115.81-5,516
Feb 24, 202615.6515.8115.6515.8115.810.70%36,097
Feb 23, 202615.6115.7515.6115.7015.700.26%38,539
Feb 20, 202615.7215.7915.6315.6615.66-0.70%20,667
Feb 19, 202615.7315.8115.7015.7715.77-0.32%6,031
Feb 18, 202615.8515.9015.7115.8215.82-0.25%7,810
Feb 17, 202615.6915.8815.6415.8615.860.89%20,771
Feb 13, 202615.6515.7415.5615.7215.720.32%10,242
Feb 12, 202615.6015.7015.5915.6715.670.51%9,623
Feb 11, 202615.6315.6315.5515.5915.59-0.26%5,594
Feb 10, 202615.5615.6815.5615.6315.630.45%9,431
Feb 9, 202615.5215.5815.4815.5615.560.26%6,923
Feb 6, 202615.4715.5715.4715.5215.520.19%14,146
Feb 5, 202615.5015.5515.4415.4915.49-0.39%23,237
Feb 4, 202615.5215.5815.4715.5515.550.06%4,424
Feb 3, 202615.5315.6215.4515.5415.54-0.26%20,407
Feb 2, 202615.6215.6215.5215.5815.580.39%13,788
Jan 30, 202615.5415.6415.4815.5215.52-0.45%15,527
Jan 29, 202615.6915.7015.5515.5915.59-0.64%6,555
Jan 28, 202615.6815.6915.6115.6915.69-0.19%4,512
Jan 27, 202615.6715.7515.6715.7215.72-0.06%6,389
Jan 26, 202615.7615.7815.6815.7315.730.25%12,732
Jan 23, 202615.7115.7515.6615.6915.69-0.32%3,455
Jan 22, 202615.6715.7815.6615.7415.740.25%4,953
Jan 21, 202615.6015.7415.5415.7015.700.51%18,643
Jan 20, 202615.5315.6515.5215.6215.62-0.76%13,807
Jan 16, 202615.8215.8315.7015.7415.74-0.38%8,195
Jan 15, 202615.6815.8515.6815.8015.800.51%9,689
Jan 14, 202615.5315.7215.5315.7215.721.09%27,237
Jan 13, 202615.4915.6015.4815.5515.550.19%14,715
Jan 12, 202615.5315.5515.3415.5215.52-0.13%6,777
Jan 9, 202615.4215.5415.4115.5415.540.65%10,424
Jan 8, 202615.4015.4715.4015.4415.44-0.19%6,569
Jan 7, 202615.5315.5315.4315.4715.47-0.32%5,327
Jan 6, 202615.5415.5515.4415.5215.52-0.39%2,342
Jan 5, 202615.6215.6915.5015.5815.580.39%12,590
Jan 2, 202615.4215.5415.3915.5215.520.98%6,655
Dec 31, 202515.2715.3715.2715.3715.370.20%5,064
Dec 30, 202515.3015.3415.2715.3415.34-0.07%7,647
Dec 29, 202515.3815.3815.2815.3515.35-1.79%6,869
Dec 26, 202515.6515.6515.5915.6315.370.06%2,972
Dec 24, 202515.5815.6215.5415.6215.36-6,750
Dec 23, 202515.6915.7515.5715.6215.36-0.95%16,943
Dec 22, 202515.8315.8315.7015.7715.51-0.38%5,115
Dec 19, 202515.8415.8715.7015.8315.560.57%4,148
Dec 18, 202515.7215.7915.6815.7415.480.13%7,690
Dec 17, 202515.8515.8515.7015.7215.46-0.82%8,295
Dec 16, 202515.7015.8615.7015.8515.580.63%18,593
Dec 15, 202515.7015.8515.7015.7515.490.32%30,437
Dec 12, 202515.6515.8115.5515.7015.44-0.51%7,840
Dec 11, 202515.5815.8115.5815.7815.511.28%18,621
Dec 10, 202515.5415.6215.4115.5815.320.65%17,231
Dec 9, 202515.3415.5015.3415.4815.220.91%23,187
Dec 8, 202515.3715.4515.3115.3415.08-0.32%15,509
Dec 5, 202515.4615.5315.3115.3915.13-0.77%24,900
Dec 4, 202515.5915.5915.4715.5115.25-1.02%13,331
Dec 3, 202515.5515.6715.4315.6715.410.64%4,422
Dec 2, 202515.6015.6515.4915.5715.31-0.19%12,093
Dec 1, 202515.5615.6915.5415.6015.34-0.76%10,849
Nov 28, 202515.6615.7615.6215.7215.460.19%5,095
Nov 26, 202515.6515.7415.6015.6915.430.13%15,787
Nov 25, 202515.6615.7015.6015.6715.410.13%6,010
Nov 24, 202515.6015.7015.5615.6515.390.32%8,118
Nov 21, 202515.4615.6415.4215.6015.340.71%19,201
Nov 20, 202515.6015.7015.3615.4915.23-0.71%13,455
Nov 19, 202515.5915.6015.4815.6015.340.13%14,794
Nov 18, 202515.4715.6215.3915.5815.32-15,212
Nov 17, 202515.6415.6715.4215.5815.32-1.02%16,091
Nov 14, 202515.6615.7415.5815.7415.480.58%8,926
Nov 13, 202515.7715.7715.4715.6515.39-1.94%100,849
Nov 12, 202515.9215.9715.8515.9615.690.06%12,123
Nov 11, 202515.8715.9515.8315.9515.680.25%7,405
Nov 10, 202515.9015.9215.9015.9115.640.13%3,410
Nov 7, 202515.9015.9015.5815.8915.62-7,423
Nov 6, 202515.8215.9015.7815.8915.620.19%3,795
Nov 5, 202515.6615.8915.6615.8615.590.13%7,108
Nov 4, 202515.8315.9115.7115.8415.57-1.00%9,381
Nov 3, 202515.8616.0615.7016.0015.73-0.25%6,602
Oct 31, 202515.9516.0415.8016.0415.77-4,081
Oct 30, 202516.0216.1415.9016.0415.77-0.68%10,561
Oct 29, 202516.2216.2216.1016.1515.88-0.37%2,176
Oct 28, 202516.2016.2616.2016.2115.940.31%6,499
Oct 27, 202516.1916.2416.1616.1615.890.25%2,199
Oct 24, 202516.0716.1416.0716.1215.850.19%2,746
Oct 23, 202516.0016.1216.0016.0915.82-0.43%4,352
Oct 22, 202516.1816.1815.9116.1615.89-0.19%7,615
Oct 21, 202516.1616.2416.1616.1915.920.06%3,552
Oct 20, 202516.1016.1816.0716.1815.910.94%5,206
Oct 17, 202516.0116.0316.0116.0315.760.50%3,581
Oct 16, 202516.0316.0315.9015.9515.68-0.19%6,127
Oct 15, 202515.8716.0115.8015.9815.710.88%11,169
Oct 14, 202515.6115.8615.6115.8415.57-0.25%4,060
Oct 13, 202515.8215.8915.7615.8815.610.63%4,550