Skip to main content
Affiliated Managers Group, Inc. (MGRD)
NYSE: MGRD · Real-Time Price · USD · Preferred Stock
15.03
-0.05 (-0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
15.03
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Affiliated Managers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0515.0515.0015.04--0.27%2,637
Apr 27, 202615.0915.0914.9215.0815.08-0.07%3,446
Apr 24, 202614.9815.0914.9815.0915.090.87%6,308
Apr 23, 202614.9214.9914.8514.9614.96-0.20%7,168
Apr 22, 202615.0215.0214.9114.9914.990.47%1,885
Apr 21, 202614.9215.0414.9014.9214.92-0.33%13,957
Apr 20, 202615.0015.0114.9414.9714.97-0.56%3,332
Apr 17, 202615.0815.1415.0015.0615.060.77%6,179
Apr 16, 202615.2615.2614.9314.9414.94-0.99%6,741
Apr 15, 202615.0415.1415.0115.0915.090.33%7,689
Apr 14, 202614.9115.0414.8415.0415.041.21%10,481
Apr 13, 202614.7014.8714.7014.8614.860.54%14,983
Apr 10, 202614.7614.8714.7414.7814.78-0.14%3,291
Apr 9, 202614.6614.8814.6614.8014.800.41%8,081
Apr 8, 202614.7015.0014.6314.7414.741.52%11,265
Apr 7, 202614.5614.6014.4014.5214.52-0.75%11,246
Apr 6, 202614.7414.7414.5114.6314.63-0.75%36,103
Apr 2, 202614.5614.7414.5614.7414.740.48%13,695
Apr 1, 202614.6214.7714.5514.6714.670.34%28,770
Mar 31, 202614.5614.6614.5014.6214.620.41%10,410
Mar 30, 202614.5614.7014.4914.5614.560.07%11,812
Mar 27, 202614.6614.7314.5314.5514.55-2.48%9,255
Mar 26, 202615.0115.1114.8814.9214.66-0.93%11,604
Mar 25, 202615.0815.0814.9615.0614.800.80%2,520
Mar 24, 202614.8214.9614.8214.9414.680.27%8,199
Mar 23, 202614.8915.0514.8914.9014.640.20%4,675
Mar 20, 202614.9914.9914.8114.8714.61-1.20%18,387
Mar 19, 202615.0015.0714.9215.0514.79-0.27%7,909
Mar 18, 202615.1015.1515.0815.0914.82-0.79%8,064
Mar 17, 202615.1015.2115.1015.2114.940.73%9,909
Mar 16, 202615.1515.2615.0415.1014.83-0.33%13,316
Mar 13, 202615.2215.3115.0415.1514.88-0.46%11,715
Mar 12, 202615.2215.3115.1815.2214.95-0.26%7,893
Mar 11, 202615.3015.3315.2115.2614.99-0.33%18,093
Mar 10, 202615.2215.3515.2215.3115.040.26%6,493
Mar 9, 202615.3815.3815.1615.2715.00-0.91%13,678
Mar 6, 202615.5115.5915.3115.4115.14-1.60%14,848
Mar 5, 202615.6915.6915.6015.6615.38-0.25%3,360
Mar 4, 202615.5715.7315.5715.7015.420.45%4,840
Mar 3, 202615.6215.6815.6015.6315.36-0.38%10,731
Mar 2, 202615.6215.7915.6015.6915.410.26%25,062
Feb 27, 202615.7515.8015.5315.6515.37-0.95%59,215
Feb 26, 202615.7915.8415.7815.8015.52-0.06%8,729
Feb 25, 202615.8115.8215.7115.8115.53-5,516
Feb 24, 202615.6515.8115.6515.8115.530.70%36,097
Feb 23, 202615.6115.7515.6115.7015.420.26%38,539
Feb 20, 202615.7215.7915.6315.6615.38-0.70%20,667
Feb 19, 202615.7315.8115.7015.7715.49-0.32%6,031
Feb 18, 202615.8515.9015.7115.8215.54-0.25%7,810
Feb 17, 202615.6915.8815.6415.8615.580.89%20,771
Feb 13, 202615.6515.7415.5615.7215.440.32%10,242
Feb 12, 202615.6015.7015.5915.6715.390.51%9,623
Feb 11, 202615.6315.6315.5515.5915.32-0.26%5,594
Feb 10, 202615.5615.6815.5615.6315.360.45%9,431
Feb 9, 202615.5215.5815.4815.5615.290.26%6,923
Feb 6, 202615.4715.5715.4715.5215.250.19%14,146
Feb 5, 202615.5015.5515.4415.4915.22-0.39%23,237
Feb 4, 202615.5215.5815.4715.5515.280.06%4,424
Feb 3, 202615.5315.6215.4515.5415.27-0.26%20,407
Feb 2, 202615.6215.6215.5215.5815.310.39%13,788
Jan 30, 202615.5415.6415.4815.5215.25-0.45%15,527
Jan 29, 202615.6915.7015.5515.5915.32-0.64%6,555
Jan 28, 202615.6815.6915.6115.6915.41-0.19%4,512
Jan 27, 202615.6715.7515.6715.7215.44-0.06%6,389
Jan 26, 202615.7615.7815.6815.7315.450.25%12,732
Jan 23, 202615.7115.7515.6615.6915.41-0.32%3,455
Jan 22, 202615.6715.7815.6615.7415.460.25%4,953
Jan 21, 202615.6015.7415.5415.7015.420.51%18,643
Jan 20, 202615.5315.6515.5215.6215.35-0.76%13,807
Jan 16, 202615.8215.8315.7015.7415.46-0.38%8,195
Jan 15, 202615.6815.8515.6815.8015.520.51%9,689
Jan 14, 202615.5315.7215.5315.7215.441.09%27,237
Jan 13, 202615.4915.6015.4815.5515.280.19%14,715
Jan 12, 202615.5315.5515.3415.5215.25-0.13%6,777
Jan 9, 202615.4215.5415.4115.5415.270.65%10,424
Jan 8, 202615.4015.4715.4015.4415.17-0.19%6,569
Jan 7, 202615.5315.5315.4315.4715.20-0.32%5,327
Jan 6, 202615.5415.5515.4415.5215.25-0.39%2,342
Jan 5, 202615.6215.6915.5015.5815.310.39%12,590
Jan 2, 202615.4215.5415.3915.5215.250.98%6,655
Dec 31, 202515.2715.3715.2715.3715.100.20%5,064
Dec 30, 202515.3015.3415.2715.3415.07-0.07%7,647
Dec 29, 202515.3815.3815.2815.3515.08-1.79%6,869
Dec 26, 202515.6515.6515.5915.6315.100.06%2,972
Dec 24, 202515.5815.6215.5415.6215.09-6,750
Dec 23, 202515.6915.7515.5715.6215.09-0.95%16,943
Dec 22, 202515.8315.8315.7015.7715.23-0.38%5,115
Dec 19, 202515.8415.8715.7015.8315.290.57%4,148
Dec 18, 202515.7215.7915.6815.7415.200.13%7,690
Dec 17, 202515.8515.8515.7015.7215.18-0.82%8,295
Dec 16, 202515.7015.8615.7015.8515.310.63%18,593
Dec 15, 202515.7015.8515.7015.7515.210.32%30,437
Dec 12, 202515.6515.8115.5515.7015.16-0.51%7,840
Dec 11, 202515.5815.8115.5815.7815.241.28%18,621
Dec 10, 202515.5415.6215.4115.5815.050.65%17,231
Dec 9, 202515.3415.5015.3415.4814.950.91%23,187
Dec 8, 202515.3715.4515.3115.3414.82-0.32%15,509
Dec 5, 202515.4615.5315.3115.3914.87-0.77%24,900
Dec 4, 202515.5915.5915.4715.5114.98-1.02%13,331
Dec 3, 202515.5515.6715.4315.6715.140.64%4,422