Affiliated Managers Group, Inc. (AMG) stock
AMGNYSEInvestment AdviceFiscal year ends December 31Also trades as MGR, MGRB, MGRD, MGRE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 15/307% below fair value
$381.57−17.45 (-4.37%)
Close on Oct 30, 2026Market cap $10.26BP/E 13.5Yield 0.01%
Price history
Affiliated Managers share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$381.57
-4.37% on the day
52-week range
$236.32 – $400.13
-4.6% from the high
Change over 52 weeks
+61.2%
From $236.68 on Oct 30, 2025
Average volume
279,010
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $365.19 | $400.13 | $364.02 | $381.57 | +4.37% | 5,890,007 |
| Sep 2026 | $363.73 | $379.06 | $339.87 | $365.61 | -0.70% | 6,398,427 |
| Aug 2026 | $368.70 | $392.92 | $350.76 | $368.19 | +0.40% | 5,326,811 |
| Jul 2026 | $338.50 | $382.75 | $328.11 | $366.73 | +8.37% | 5,805,187 |
| Jun 2026 | $302.39 | $363.89 | $299.81 | $338.40 | +11.74% | 7,870,328 |
| May 2026 | $301.76 | $317.81 | $285.96 | $302.85 | +2.78% | 6,273,230 |
| Apr 2026 | $280.67 | $308.06 | $254.44 | $294.67 | +6.49% | 7,407,211 |
| Mar 2026 | $301.33 | $315.89 | $267.23 | $276.70 | -9.63% | 8,195,370 |
| Feb 2026 | $313.38 | $334.78 | $279.02 | $306.18 | -2.21% | 9,440,703 |
| Jan 2026 | $288.75 | $334.00 | $287.33 | $313.09 | +8.61% | 7,695,874 |
| Dec 2025 | $266.41 | $299.69 | $264.01 | $288.28 | +7.24% | 9,605,861 |
| Nov 2025 | $247.90 | $271.48 | $242.77 | $268.83 | +12.97% | 6,183,994 |
| Oct 2025 | $236.85 | $247.66 | $230.10 | $237.96 | -0.20% | 4,850,022 |
| Sep 2025 | $230.61 | $250.15 | $224.59 | $238.43 | +6.05% | 4,517,622 |
| Aug 2025 | $207.57 | $229.40 | $200.00 | $224.82 | +7.12% | 3,502,820 |
| Jul 2025 | $195.68 | $220.00 | $194.76 | $209.87 | +6.66% | 4,927,272 |
| Jun 2025 | $175.56 | $199.49 | $172.54 | $196.77 | +11.80% | 4,049,396 |
| May 2025 | $164.74 | $188.62 | $163.71 | $176.00 | +6.26% | 6,036,828 |
| Apr 2025 | $168.72 | $173.47 | $139.22 | $165.63 | -1.43% | 4,740,149 |
| Mar 2025 | $171.56 | $174.76 | $151.63 | $168.03 | -1.65% | 5,946,560 |
| Feb 2025 | $183.54 | $186.22 | $163.45 | $170.85 | -9.09% | 4,215,442 |
| Jan 2025 | $185.90 | $191.13 | $173.64 | $187.94 | +1.63% | 3,742,446 |
| Dec 2024 | $187.03 | $190.37 | $178.32 | $184.92 | -1.40% | 4,518,150 |
| Nov 2024 | $195.11 | $196.89 | $173.58 | $187.54 | -3.28% | 4,175,764 |
| Oct 2024 | $177.19 | $199.52 | $173.98 | $193.90 | +9.06% | 3,546,469 |
| Sep 2024 | $171.86 | $180.96 | $159.88 | $177.80 | +2.28% | 3,936,067 |
| Aug 2024 | $185.70 | $185.71 | $158.59 | $173.83 | -6.35% | 3,967,550 |
| Jul 2024 | $156.49 | $189.81 | $152.37 | $185.62 | +18.81% | 6,548,135 |
| Jun 2024 | $163.25 | $163.25 | $147.13 | $156.23 | -3.92% | 6,894,584 |
| May 2024 | $155.73 | $163.21 | $154.29 | $162.60 | +4.16% | 6,544,553 |
| Apr 2024 | $167.30 | $169.65 | $156.00 | $156.10 | -6.79% | 5,471,341 |
| Mar 2024 | $156.74 | $167.90 | $155.20 | $167.47 | +7.14% | 4,345,043 |
| Feb 2024 | $149.37 | $159.65 | $147.70 | $156.31 | +5.02% | 4,903,964 |
| Jan 2024 | $149.92 | $155.51 | $145.36 | $148.84 | -1.70% | 4,364,539 |
| Dec 2023 | $135.27 | $156.38 | $135.22 | $151.42 | +11.71% | 4,965,070 |
| Nov 2023 | $123.55 | $138.07 | $121.56 | $135.55 | +10.42% | 6,408,944 |
| Oct 2023 | $130.33 | $132.01 | $120.22 | $122.76 | -5.82% | 4,751,868 |
| Sep 2023 | $135.36 | $137.00 | $129.08 | $130.34 | -2.74% | 5,073,306 |
| Aug 2023 | $138.45 | $142.25 | $129.51 | $134.01 | -3.34% | 5,557,131 |
| Jul 2023 | $149.90 | $163.93 | $136.86 | $138.64 | -7.51% | 5,733,268 |
| Jun 2023 | $139.84 | $152.01 | $139.27 | $149.89 | +7.76% | 4,782,614 |
| May 2023 | $142.87 | $146.62 | $136.00 | $139.09 | -3.66% | 4,991,841 |
| Apr 2023 | $141.52 | $144.77 | $135.48 | $144.38 | +1.38% | 4,123,915 |
| Mar 2023 | $158.62 | $161.61 | $132.40 | $142.42 | -10.66% | 8,257,423 |
| Feb 2023 | $172.23 | $180.63 | $157.18 | $159.41 | -7.72% | 5,724,915 |
| Jan 2023 | $160.94 | $172.74 | $158.79 | $172.74 | +9.03% | 5,602,238 |
| Dec 2022 | $160.27 | $163.36 | $149.89 | $158.43 | -1.24% | 5,897,799 |
| Nov 2022 | $125.96 | $161.03 | $120.25 | $160.42 | +29.20% | 6,799,054 |
| Oct 2022 | $113.65 | $127.32 | $108.12 | $124.16 | +11.01% | 6,001,514 |
| Sep 2022 | $126.01 | $134.92 | $111.20 | $111.85 | -12.18% | 5,773,528 |
| Aug 2022 | $128.78 | $142.03 | $126.10 | $127.36 | +0.78% | 5,870,961 |
| Jul 2022 | $115.52 | $128.24 | $109.57 | $126.38 | +8.39% | 4,247,125 |
| Jun 2022 | $134.82 | $138.73 | $112.38 | $116.60 | -12.74% | 6,065,626 |
| May 2022 | $122.96 | $136.31 | $116.12 | $133.62 | +6.41% | 5,129,247 |
| Apr 2022 | $143.79 | $146.85 | $125.20 | $125.57 | -10.91% | 5,326,189 |
| Mar 2022 | $136.98 | $148.13 | $121.40 | $140.95 | +1.87% | 6,258,235 |
| Feb 2022 | $147.17 | $150.96 | $128.39 | $138.36 | -5.37% | 5,137,595 |
| Jan 2022 | $165.93 | $171.39 | $133.48 | $146.21 | -11.12% | 5,240,331 |
| Dec 2021 | $174.00 | $176.75 | $151.33 | $164.51 | -3.30% | 5,727,021 |
| Nov 2021 | $171.50 | $191.62 | $166.74 | $170.13 | +1.34% | 4,274,897 |
| Oct 2021 | $151.40 | $171.13 | $147.12 | $167.88 | +11.11% | 3,362,760 |
| Sep 2021 | $170.82 | $171.31 | $146.18 | $151.09 | -11.18% | 4,144,508 |
| Aug 2021 | $160.29 | $175.65 | $156.87 | $170.11 | +7.37% | 3,392,789 |
| Jul 2021 | $155.61 | $180.97 | $153.49 | $158.44 | +2.74% | 5,837,470 |
| Jun 2021 | $165.79 | $168.11 | $148.14 | $154.21 | -5.97% | 6,687,994 |
| May 2021 | $160.19 | $176.84 | $153.14 | $164.00 | +1.76% | 7,146,285 |
| Apr 2021 | $149.94 | $165.86 | $148.97 | $161.17 | +8.15% | 5,247,824 |
| Mar 2021 | $142.99 | $153.55 | $132.62 | $149.03 | +6.47% | 11,216,678 |
| Feb 2021 | $111.17 | $148.99 | $110.25 | $139.97 | +27.03% | 11,021,381 |
| Jan 2021 | $101.75 | $120.12 | $98.88 | $110.19 | +8.35% | 7,224,310 |
| Dec 2020 | $89.00 | $103.34 | $88.00 | $101.70 | +16.74% | 7,577,673 |
| Nov 2020 | $76.15 | $92.04 | $75.26 | $87.12 | +15.59% | 7,407,920 |
| Oct 2020 | $68.89 | $80.37 | $66.43 | $75.37 | +10.22% | 9,361,111 |
| Sep 2020 | $68.00 | $72.35 | $62.19 | $68.38 | -0.39% | 9,625,155 |
| Aug 2020 | $69.14 | $75.87 | $67.39 | $68.65 | -0.20% | 6,062,887 |
| Jul 2020 | $74.41 | $75.58 | $67.15 | $68.79 | -7.74% | 8,605,603 |
| Jun 2020 | $66.93 | $82.45 | $66.43 | $74.56 | +11.92% | 10,565,393 |
| May 2020 | $68.02 | $73.32 | $56.80 | $66.62 | -4.77% | 8,641,889 |
| Apr 2020 | $55.99 | $72.54 | $53.32 | $69.96 | +18.30% | 11,479,011 |
| Mar 2020 | $75.67 | $78.60 | $44.37 | $59.14 | -21.38% | 21,617,492 |
| Feb 2020 | $82.47 | $88.95 | $73.40 | $75.22 | -5.80% | 13,333,870 |
| Jan 2020 | $85.47 | $87.21 | $77.82 | $79.85 | -5.77% | 11,161,849 |
| Dec 2019 | $85.56 | $88.43 | $80.40 | $84.74 | -0.74% | 20,744,231 |
| Nov 2019 | $80.83 | $88.15 | $80.58 | $85.37 | +6.87% | 11,252,261 |
| Oct 2019 | $83.67 | $84.27 | $71.09 | $79.88 | -4.16% | 13,351,209 |
| Sep 2019 | $75.85 | $89.98 | $74.19 | $83.35 | +8.77% | 10,003,704 |
| Aug 2019 | $85.50 | $85.50 | $73.90 | $76.63 | -10.68% | 12,471,493 |
| Jul 2019 | $93.49 | $94.07 | $83.63 | $85.79 | -6.89% | 9,980,866 |
| Jun 2019 | $83.50 | $93.20 | $83.10 | $92.14 | +9.93% | 10,161,665 |
| May 2019 | $110.96 | $111.77 | $83.82 | $83.82 | -24.43% | 15,968,799 |
| Apr 2019 | $108.13 | $115.75 | $107.59 | $110.92 | +3.56% | 9,353,458 |
| Mar 2019 | $110.67 | $112.83 | $98.12 | $107.11 | -2.28% | 12,064,671 |
| Feb 2019 | $104.93 | $112.20 | $103.81 | $109.61 | +4.44% | 9,151,993 |
| Jan 2019 | $95.53 | $110.42 | $95.12 | $104.95 | +7.71% | 12,354,270 |
| Dec 2018 | $113.05 | $114.43 | $88.47 | $97.44 | -12.31% | 16,514,002 |
| Nov 2018 | $114.58 | $119.56 | $106.01 | $111.12 | -2.23% | 10,336,615 |
| Oct 2018 | $137.43 | $139.43 | $110.27 | $113.66 | -16.87% | 15,203,338 |
| Sep 2018 | $146.00 | $147.94 | $136.38 | $136.72 | -6.41% | 7,234,612 |
| Aug 2018 | $160.21 | $160.27 | $142.79 | $146.09 | -8.70% | 12,694,991 |
| Jul 2018 | $147.18 | $163.55 | $145.00 | $160.01 | +7.63% | 9,300,374 |
| Jun 2018 | $161.06 | $168.19 | $148.64 | $148.67 | -6.65% | 11,665,976 |
| May 2018 | $164.03 | $169.88 | $155.69 | $159.26 | -3.40% | 8,331,243 |
| Apr 2018 | $187.53 | $187.53 | $160.31 | $164.86 | -13.04% | 10,270,142 |
| Mar 2018 | $189.17 | $197.03 | $180.62 | $189.58 | +0.12% | 8,039,649 |
| Feb 2018 | $198.39 | $202.43 | $173.93 | $189.36 | -5.14% | 9,743,999 |
| Jan 2018 | $206.52 | $217.00 | $196.99 | $199.63 | -2.74% | 7,732,326 |
| Dec 2017 | $199.30 | $207.67 | $190.91 | $205.25 | +3.31% | 5,424,139 |
| Nov 2017 | $187.85 | $202.09 | $178.87 | $198.67 | +6.53% | 5,938,096 |
| Oct 2017 | $190.02 | $198.40 | $183.86 | $186.50 | -1.75% | 6,687,607 |
| Sep 2017 | $177.31 | $191.98 | $169.76 | $189.83 | +7.44% | 5,415,305 |
| Aug 2017 | $187.08 | $187.08 | $171.07 | $176.69 | -4.92% | 6,515,971 |
| Jul 2017 | $167.47 | $186.46 | $166.03 | $185.83 | +12.04% | 7,404,539 |
| Jun 2017 | $154.24 | $169.16 | $153.72 | $165.86 | +7.81% | 11,236,162 |
| May 2017 | $162.00 | $162.50 | $148.81 | $153.85 | -7.09% | 12,602,960 |
| Apr 2017 | $164.24 | $168.59 | $158.73 | $165.59 | +1.01% | 5,451,475 |
| Mar 2017 | $171.11 | $171.65 | $155.27 | $163.94 | -2.38% | 9,510,589 |
| Feb 2017 | $153.58 | $171.18 | $152.21 | $167.93 | +10.22% | 11,024,468 |
| Jan 2017 | $147.72 | $153.59 | $139.52 | $152.36 | +4.86% | 12,830,512 |
| Dec 2016 | $149.01 | $162.85 | $142.96 | $145.30 | -1.89% | 12,168,499 |
| Nov 2016 | $133.13 | $152.52 | $130.48 | $148.10 | +11.64% | 13,719,940 |
| Oct 2016 | $144.19 | $154.86 | $132.52 | $132.66 | -8.32% | 11,363,561 |
| Sep 2016 | $142.33 | $148.70 | $138.26 | $144.70 | +1.87% | 9,520,800 |
| Aug 2016 | $144.25 | $148.37 | $139.32 | $142.05 | -3.22% | 9,249,600 |
| Jul 2016 | $140.44 | $148.15 | $131.02 | $146.78 | +4.27% | 12,134,800 |
| Jun 2016 | $172.37 | $177.77 | $131.16 | $140.77 | -18.87% | 15,516,400 |
| May 2016 | $170.29 | $174.71 | $159.98 | $173.52 | +1.88% | 9,393,200 |
| Apr 2016 | $160.95 | $179.85 | $154.71 | $170.32 | +4.88% | 11,067,700 |
| Mar 2016 | $140.48 | $165.10 | $139.76 | $162.40 | +17.10% | 13,068,000 |
| Feb 2016 | $132.83 | $139.96 | $115.97 | $138.69 | +3.35% | 14,018,500 |
| Jan 2016 | $155.11 | $158.21 | $120.68 | $134.19 | -16.01% | 14,798,800 |
| Dec 2015 | $177.67 | $180.01 | $141.68 | $159.76 | -9.86% | 14,606,100 |
| Nov 2015 | $180.72 | $190.74 | $166.59 | $177.23 | -1.68% | 9,563,700 |
| Oct 2015 | $171.07 | $183.48 | $163.50 | $180.26 | +5.42% | 8,198,500 |
| Sep 2015 | $182.23 | $183.57 | $164.54 | $170.99 | -8.29% | 10,277,200 |
| Aug 2015 | $207.42 | $214.86 | $170.17 | $186.44 | -10.32% | 9,204,800 |
| Jul 2015 | $220.67 | $221.80 | $205.13 | $207.90 | -4.89% | 8,483,600 |
| Jun 2015 | $224.33 | $229.12 | $216.90 | $218.60 | -2.26% | 8,269,400 |
| May 2015 | $228.02 | $228.68 | $219.05 | $223.66 | -1.09% | 6,086,100 |
| Apr 2015 | $215.18 | $230.63 | $211.98 | $226.13 | +5.28% | 7,499,200 |
| Mar 2015 | $216.81 | $221.46 | $208.14 | $214.78 | -0.76% | 8,313,300 |
| Feb 2015 | $205.02 | $220.19 | $203.50 | $216.42 | +5.30% | 7,452,300 |
| Jan 2015 | $213.76 | $213.76 | $191.36 | $205.52 | -3.17% | 9,731,800 |
| Dec 2014 | $201.94 | $216.49 | $189.25 | $212.24 | +4.25% | 9,124,000 |
| Nov 2014 | $200.00 | $204.45 | $188.52 | $203.59 | +1.90% | 7,291,400 |
| Oct 2014 | $200.11 | $201.84 | $174.43 | $199.79 | -0.28% | 11,997,000 |
| Sep 2014 | $212.23 | $213.54 | $198.11 | $200.36 | -5.11% | 6,801,300 |
| Aug 2014 | $198.32 | $214.41 | $192.34 | $211.15 | +5.97% | 7,692,300 |
| Jul 2014 | $207.45 | $209.47 | $198.70 | $199.25 | -2.99% | 9,285,000 |
| Jun 2014 | $189.27 | $205.93 | $185.73 | $205.40 | +8.91% | 18,380,100 |
| May 2014 | $199.10 | $199.10 | $183.38 | $188.60 | -4.84% | 8,273,100 |
| Apr 2014 | $203.26 | $206.19 | $176.85 | $198.20 | -0.92% | 11,396,700 |
| Mar 2014 | $186.44 | $201.18 | $181.01 | $200.05 | +6.38% | 11,154,300 |
| Feb 2014 | $198.40 | $200.08 | $180.85 | $188.05 | -5.62% | 13,252,800 |
| Jan 2014 | $215.92 | $219.39 | $196.01 | $199.24 | -8.13% | 6,346,100 |
| Dec 2013 | $200.43 | $217.48 | $195.52 | $216.88 | +8.30% | 6,015,200 |
| Nov 2013 | $198.21 | $203.26 | $192.80 | $200.25 | +1.42% | 7,821,800 |
| Oct 2013 | $182.93 | $203.10 | $181.71 | $197.44 | +8.10% | 8,347,400 |
| Sep 2013 | $177.29 | $189.43 | $173.86 | $182.64 | +4.77% | 7,524,700 |
| Aug 2013 | $182.50 | $186.72 | $171.81 | $174.32 | -3.34% | 8,350,200 |
| Jul 2013 | $163.50 | $182.00 | $156.61 | $180.35 | +10.01% | 9,539,800 |
| Jun 2013 | $163.85 | $171.59 | $151.23 | $163.94 | -0.04% | 8,914,400 |
| May 2013 | $154.95 | $168.92 | $150.01 | $164.00 | +5.34% | 7,232,700 |
| Apr 2013 | $153.41 | $157.02 | $142.67 | $155.68 | +1.37% | 7,442,000 |
| Mar 2013 | $145.16 | $156.10 | $142.96 | $153.57 | +5.02% | 7,292,600 |
| Feb 2013 | $145.33 | $149.37 | $141.90 | $146.23 | +1.60% | 6,601,200 |
| Jan 2013 | $133.55 | $147.09 | $132.98 | $143.93 | +10.59% | 7,382,200 |
| Dec 2012 | $129.73 | $132.33 | $126.65 | $130.15 | +0.99% | 5,435,300 |
| Nov 2012 | $126.46 | $132.32 | $119.84 | $128.87 | +1.87% | 7,459,200 |
| Oct 2012 | $122.42 | $127.46 | $120.40 | $126.50 | +2.85% | 6,284,500 |
| Sep 2012 | $117.52 | $127.88 | $116.19 | $123.00 | +4.57% | 7,439,000 |
| Aug 2012 | $112.55 | $119.76 | $108.44 | $117.62 | +5.40% | 8,370,300 |
| Jul 2012 | $109.76 | $112.63 | $102.21 | $111.59 | +1.96% | 7,837,400 |
| Jun 2012 | $101.27 | $110.25 | $94.32 | $109.45 | +6.19% | 11,139,200 |
| May 2012 | $112.72 | $115.66 | $99.84 | $103.07 | -9.29% | 13,799,300 |
| Apr 2012 | $112.12 | $115.22 | $105.57 | $113.62 | +1.62% | 8,454,700 |
| Mar 2012 | $106.88 | $114.39 | $103.60 | $111.81 | +5.09% | 6,903,300 |
| Feb 2012 | $99.66 | $108.64 | $99.66 | $106.39 | +5.85% | 8,248,800 |
| Jan 2012 | $98.69 | $104.06 | $95.95 | $100.51 | +4.75% | 9,433,600 |
| Dec 2011 | $94.06 | $99.78 | $88.71 | $95.95 | +1.46% | 7,643,600 |
| Nov 2011 | $88.25 | $95.66 | $81.28 | $94.57 | +2.12% | 10,588,900 |
| Oct 2011 | $77.75 | $100.41 | $70.27 | $92.61 | +18.65% | 14,611,800 |
| Sep 2011 | $87.18 | $88.72 | $76.95 | $78.05 | -10.45% | 14,620,600 |
| Aug 2011 | $106.23 | $106.67 | $75.71 | $87.16 | -16.46% | 19,381,400 |
| Jul 2011 | $101.68 | $109.67 | $97.23 | $104.33 | +2.84% | 11,332,300 |
| Jun 2011 | $104.39 | $105.70 | $93.38 | $101.45 | -4.05% | 11,228,000 |
| May 2011 | $109.96 | $110.69 | $99.96 | $105.73 | -3.07% | 7,943,100 |
| Apr 2011 | $109.88 | $113.00 | $100.55 | $109.08 | -0.27% | 10,232,600 |
| Mar 2011 | $106.73 | $109.77 | $97.22 | $109.37 | +2.45% | 7,491,100 |
| Feb 2011 | $102.68 | $112.86 | $96.90 | $106.75 | +4.83% | 9,281,300 |
| Jan 2011 | $100.32 | $106.82 | $97.96 | $101.83 | +2.63% | 9,646,500 |
| Dec 2010 | $89.45 | $102.06 | $88.46 | $99.22 | +13.51% | 9,211,200 |
| Nov 2010 | $86.22 | $92.10 | $84.65 | $87.41 | +2.10% | 9,778,800 |
| Oct 2010 | $79.16 | $88.10 | $77.93 | $85.61 | +9.74% | 10,533,100 |
| Sep 2010 | $65.24 | $80.15 | $65.24 | $78.01 | +21.49% | 9,165,000 |
| Aug 2010 | $72.26 | $73.94 | $63.32 | $64.21 | -9.35% | 11,930,300 |
| Jul 2010 | $60.49 | $74.26 | $58.08 | $70.83 | +16.55% | 15,967,800 |
| Jun 2010 | $70.98 | $71.79 | $60.39 | $60.77 | -15.18% | 11,730,700 |
| May 2010 | $84.24 | $85.66 | $66.80 | $71.65 | -14.88% | 11,225,000 |
| Apr 2010 | $79.97 | $88.01 | $79.51 | $84.18 | +6.56% | 11,181,400 |
| Mar 2010 | $71.15 | $81.43 | $71.00 | $79.00 | +11.06% | 12,850,800 |
| Feb 2010 | $61.12 | $71.38 | $60.66 | $71.13 | +17.43% | 12,486,300 |
| Jan 2010 | $67.96 | $71.47 | $60.55 | $60.57 | -10.07% | 11,750,200 |
| Dec 2009 | $65.41 | $69.62 | $62.40 | $67.35 | +3.28% | 8,794,300 |
| Nov 2009 | $64.23 | $71.94 | $61.78 | $65.21 | +2.71% | 10,855,900 |
| Oct 2009 | $64.71 | $73.50 | $61.00 | $63.49 | -2.34% | 11,279,000 |
| Sep 2009 | $64.55 | $69.29 | $60.19 | $65.01 | -0.49% | 14,694,900 |
| Aug 2009 | $68.21 | $71.31 | $61.14 | $65.33 | -1.05% | 12,226,400 |
| Jul 2009 | $58.28 | $67.24 | $51.95 | $66.02 | +13.46% | 15,146,900 |
| Jun 2009 | $57.05 | $62.50 | $53.26 | $58.19 | +3.71% | 17,027,200 |
| May 2009 | $56.93 | $63.10 | $51.01 | $56.11 | -1.30% | 21,430,800 |
| Apr 2009 | $40.85 | $61.30 | $40.00 | $56.85 | +36.30% | 23,540,100 |
| Mar 2009 | $35.16 | $47.36 | $27.99 | $41.71 | +15.93% | 31,181,200 |
| Feb 2009 | $38.92 | $49.56 | $35.54 | $35.98 | -10.48% | 28,286,700 |
| Jan 2009 | $42.00 | $47.17 | $34.26 | $40.19 | -4.13% | 23,274,500 |
| Dec 2008 | $26.63 | $42.48 | $22.50 | $41.92 | +49.71% | 24,010,400 |
| Nov 2008 | $45.73 | $50.56 | $17.93 | $28.00 | -39.63% | 27,967,700 |
| Oct 2008 | $82.50 | $85.00 | $33.26 | $46.38 | -44.02% | 24,612,100 |
| Sep 2008 | $96.20 | $114.91 | $72.51 | $82.85 | -12.99% | 22,555,600 |
| Aug 2008 | $87.00 | $96.99 | $84.09 | $95.22 | +10.21% | 14,595,900 |
| Jul 2008 | $88.53 | $93.98 | $72.59 | $86.40 | -4.06% | 25,180,200 |
| Jun 2008 | $102.01 | $104.26 | $88.42 | $90.06 | -12.14% | 15,039,300 |
| May 2008 | $98.39 | $108.36 | $95.54 | $102.50 | +3.18% | 11,050,500 |
| Apr 2008 | $91.37 | $100.68 | $88.55 | $99.34 | +9.48% | 22,302,900 |
| Mar 2008 | $95.66 | $98.36 | $77.59 | $90.74 | -5.82% | 16,133,400 |
| Feb 2008 | $98.90 | $104.50 | $90.39 | $96.35 | -2.07% | 14,465,700 |
| Jan 2008 | $117.88 | $118.36 | $86.02 | $98.39 | -16.24% | 23,270,400 |
| Dec 2007 | $123.50 | $132.56 | $115.00 | $117.46 | -5.46% | 7,719,000 |
| Nov 2007 | $129.60 | $132.16 | $114.15 | $124.25 | -5.55% | 8,492,900 |
| Oct 2007 | $127.09 | $136.51 | $123.60 | $131.55 | +3.17% | 9,183,500 |
| Sep 2007 | $114.11 | $127.79 | $108.00 | $127.51 | +12.59% | 7,357,400 |
| Aug 2007 | $116.00 | $123.74 | $98.67 | $113.25 | +0.22% | 17,000,000 |
| Jul 2007 | $129.17 | $135.02 | $110.21 | $113.00 | -12.24% | 12,421,000 |
| Jun 2007 | $131.20 | $131.55 | $123.75 | $128.76 | -1.11% | 7,456,700 |
| May 2007 | $117.83 | $131.84 | $117.01 | $130.20 | +10.69% | 8,340,300 |
| Apr 2007 | $108.92 | $119.44 | $106.70 | $117.63 | +8.56% | 7,050,800 |
| Mar 2007 | $113.00 | $113.01 | $103.00 | $108.35 | -4.53% | 8,613,900 |
| Feb 2007 | $114.00 | $119.78 | $110.90 | $113.49 | +1.88% | 7,702,400 |
| Jan 2007 | $106.07 | $113.25 | $103.38 | $111.40 | +5.96% | 6,270,100 |
| Dec 2006 | $102.12 | $105.97 | $100.24 | $105.13 | +2.96% | 4,137,900 |
| Nov 2006 | $100.95 | $105.31 | $97.86 | $102.11 | +1.97% | 6,042,200 |
| Oct 2006 | $99.90 | $102.90 | $92.09 | $100.14 | +0.03% | 11,004,600 |
| Sep 2006 | $92.83 | $101.81 | $91.75 | $100.11 | +8.19% | 9,162,800 |
| Aug 2006 | $91.55 | $96.70 | $89.59 | $92.53 | +1.07% | 7,254,300 |
| Jul 2006 | $87.40 | $92.22 | $84.00 | $91.55 | +5.36% | 11,821,400 |
| Jun 2006 | $90.00 | $92.00 | $81.56 | $86.89 | -3.67% | 14,270,700 |
| May 2006 | $101.30 | $103.25 | $87.42 | $90.20 | -10.96% | 14,435,500 |
| Apr 2006 | $107.31 | $107.46 | $98.80 | $101.30 | -4.98% | 12,469,600 |
| Mar 2006 | $98.43 | $108.58 | $94.85 | $106.61 | +8.31% | 17,079,300 |
| Feb 2006 | $92.75 | $101.40 | $89.31 | $98.43 | +6.07% | 9,722,300 |
| Jan 2006 | $80.75 | $94.98 | $79.58 | $92.80 | +15.64% | 11,531,300 |
| Dec 2005 | $79.47 | $82.33 | $78.55 | $80.25 | +1.79% | 6,528,400 |
| Nov 2005 | $77.00 | $83.20 | $75.41 | $78.84 | +2.72% | 7,076,900 |
| Oct 2005 | $72.25 | $77.25 | $68.60 | $76.75 | +5.98% | 11,998,300 |
| Sep 2005 | $72.95 | $74.84 | $70.02 | $72.42 | -0.26% | 9,048,600 |
| Aug 2005 | $71.45 | $72.95 | $70.15 | $72.61 | +1.84% | 6,635,600 |
| Jul 2005 | $68.40 | $73.70 | $68.40 | $71.30 | +4.35% | 9,785,300 |
| Jun 2005 | $66.45 | $69.30 | $64.85 | $68.33 | +2.44% | 7,731,500 |
| May 2005 | $62.68 | $66.95 | $61.05 | $66.70 | +6.67% | 10,089,200 |
| Apr 2005 | $62.28 | $63.14 | $57.08 | $62.53 | +0.81% | 12,998,300 |
| Mar 2005 | $64.80 | $66.63 | $59.82 | $62.03 | -4.22% | 7,403,400 |
| Feb 2005 | $63.42 | $65.90 | $63.15 | $64.76 | +2.13% | 7,783,800 |
| Jan 2005 | $67.40 | $68.09 | $60.25 | $63.41 | -6.39% | 10,161,700 |
| Dec 2004 | $63.35 | $67.92 | $63.27 | $67.74 | +6.88% | 8,773,700 |
| Nov 2004 | $55.59 | $63.63 | $55.52 | $63.38 | +13.50% | 11,278,000 |
| Oct 2004 | $53.70 | $56.05 | $53.50 | $55.84 | +4.30% | 11,995,600 |
| Sep 2004 | $49.00 | $54.47 | $48.58 | $53.54 | +9.15% | 7,729,100 |
| Aug 2004 | $45.75 | $49.13 | $43.20 | $49.05 | +6.84% | 10,646,900 |
| Jul 2004 | $50.40 | $50.67 | $44.12 | $45.91 | -8.85% | 9,591,100 |
| Jun 2004 | $48.95 | $51.15 | $48.01 | $50.37 | +3.32% | 9,635,300 |
| May 2004 | $49.00 | $49.40 | $45.10 | $48.75 | +0.10% | 9,085,500 |
| Apr 2004 | $55.08 | $57.45 | $48.40 | $48.70 | -10.77% | 12,747,400 |
| Mar 2004 | $57.17 | $58.89 | $53.40 | $54.58 | -3.11% | 9,595,750 |
| Feb 2004 | $56.53 | $58.23 | $54.00 | $56.33 | -0.35% | 14,314,500 |
| Jan 2004 | $46.50 | $58.00 | $46.36 | $56.53 | +21.86% | 12,516,300 |
| Dec 2003 | $44.50 | $46.83 | $44.01 | $46.39 | +4.65% | 7,755,450 |
| Nov 2003 | $48.33 | $48.74 | $42.27 | $44.33 | -8.28% | 9,995,850 |
| Oct 2003 | $42.03 | $48.66 | $41.71 | $48.33 | +15.45% | 11,567,550 |
| Sep 2003 | $45.20 | $46.18 | $41.57 | $41.87 | -7.37% | 9,093,000 |
| Aug 2003 | $43.61 | $45.87 | $41.83 | $45.20 | +3.64% | 7,582,800 |
| Jul 2003 | $40.63 | $46.16 | $39.73 | $43.61 | +7.33% | 12,258,300 |
| Jun 2003 | $37.00 | $43.25 | $37.00 | $40.63 | +10.82% | 16,844,850 |
| May 2003 | $30.87 | $37.35 | $30.02 | $36.67 | +18.77% | 8,463,300 |
| Apr 2003 | $27.88 | $31.56 | $27.37 | $30.87 | +11.40% | 9,905,700 |
| Mar 2003 | $28.33 | $29.80 | $24.35 | $27.71 | -1.98% | 13,546,200 |
| Feb 2003 | $30.97 | $31.65 | $28.07 | $28.27 | -8.68% | 13,623,450 |
| Jan 2003 | $33.70 | $37.41 | $30.30 | $30.96 | -7.67% | 8,775,600 |
| Dec 2002 | $36.73 | $37.10 | $32.77 | $33.53 | -7.72% | 5,482,200 |
| Nov 2002 | $34.45 | $36.62 | $32.69 | $36.34 | +4.99% | 8,525,100 |
| Oct 2002 | $30.00 | $35.27 | $25.83 | $34.61 | +16.39% | 11,366,700 |
| Sep 2002 | $34.33 | $34.67 | $28.80 | $29.74 | -14.87% | 8,293,200 |
| Aug 2002 | $31.65 | $37.00 | $28.60 | $34.93 | +10.97% | 10,807,950 |
| Jul 2002 | $40.93 | $42.00 | $26.20 | $31.48 | -23.22% | 15,086,100 |
| Jun 2002 | $46.27 | $46.27 | $40.13 | $41.00 | -11.38% | 7,536,900 |
| May 2002 | $41.67 | $48.00 | $41.66 | $46.27 | +9.12% | 10,026,900 |
| Apr 2002 | $47.83 | $47.83 | $41.18 | $42.40 | -11.46% | 10,291,650 |
| Mar 2002 | $44.49 | $49.67 | $44.27 | $47.89 | +7.80% | 5,922,900 |
| Feb 2002 | $46.00 | $47.17 | $43.67 | $44.42 | -3.13% | 5,665,950 |
| Jan 2002 | $46.87 | $48.51 | $43.10 | $45.85 | -2.41% | 8,125,500 |
| Dec 2001 | $45.07 | $49.13 | $44.00 | $46.99 | +3.88% | 7,622,700 |
| Nov 2001 | $40.97 | $47.14 | $40.37 | $45.23 | +9.97% | 6,750,150 |
| Oct 2001 | $37.87 | $44.26 | $37.27 | $41.13 | +8.61% | 7,838,400 |
| Sep 2001 | $47.27 | $47.33 | $35.47 | $37.87 | -19.87% | 8,814,150 |
| Aug 2001 | $45.16 | $48.27 | $42.43 | $47.27 | +4.66% | 7,169,400 |
| Jul 2001 | $41.10 | $45.93 | $37.83 | $45.16 | +10.15% | 6,741,750 |
| Jun 2001 | $37.60 | $43.32 | $37.59 | $41.00 | +9.78% | 6,085,200 |
| May 2001 | $37.40 | $40.13 | $35.07 | $37.35 | -0.36% | 7,948,050 |
| Apr 2001 | $31.23 | $38.33 | $28.70 | $37.48 | +19.62% | 5,167,650 |
| Mar 2001 | $34.33 | $37.00 | $27.47 | $31.33 | -8.74% | 6,096,150 |
| Feb 2001 | $40.87 | $40.87 | $33.20 | $34.33 | -16.26% | 4,944,600 |
| Jan 2001 | $36.58 | $42.25 | $33.25 | $41.00 | +12.07% | 5,231,700 |
| Dec 2000 | $29.92 | $39.58 | $29.92 | $36.58 | +24.19% | 5,728,500 |
| Nov 2000 | $40.25 | $43.33 | $28.67 | $29.46 | -26.51% | 5,330,400 |
| Oct 2000 | $38.17 | $40.50 | $31.25 | $40.08 | +5.60% | 4,999,350 |
| Sep 2000 | $37.50 | $42.83 | $34.25 | $37.96 | +2.36% | 6,086,850 |
| Aug 2000 | $31.92 | $38.79 | $30.83 | $37.08 | +17.26% | 5,389,650 |
| Jul 2000 | $30.33 | $33.21 | $27.33 | $31.63 | +4.29% | 3,612,750 |
| Jun 2000 | $22.42 | $30.33 | $22.42 | $30.32 | +35.77% | 3,411,900 |
| May 2000 | $26.58 | $26.75 | $20.42 | $22.33 | -16.51% | 5,473,800 |
| Apr 2000 | $31.67 | $32.25 | $24.25 | $26.75 | -15.53% | 4,444,500 |
| Mar 2000 | $26.50 | $34.00 | $25.38 | $31.67 | +20.83% | 4,675,200 |
| Feb 2000 | $23.13 | $27.50 | $22.71 | $26.21 | +13.54% | 3,778,650 |
| Jan 2000 | $26.00 | $26.83 | $21.79 | $23.08 | -14.37% | 2,917,800 |
| Dec 1999 | $19.92 | $27.25 | $19.21 | $26.96 | +35.92% | 2,537,250 |
| Nov 1999 | $18.00 | $21.92 | $17.92 | $19.83 | +11.21% | 1,945,950 |
| Oct 1999 | $18.33 | $18.33 | $14.67 | $17.83 | -1.84% | 2,920,500 |
| Sep 1999 | $17.79 | $18.21 | $16.58 | $18.17 | +2.11% | 2,092,500 |
| Aug 1999 | $19.58 | $20.08 | $17.71 | $17.79 | -9.15% | 1,250,850 |
| Jul 1999 | $20.21 | $21.13 | $18.92 | $19.58 | -2.69% | 1,776,450 |
| Jun 1999 | $19.50 | $20.13 | $18.67 | $20.13 | +3.21% | 1,977,300 |
| May 1999 | $19.21 | $22.63 | $18.67 | $19.50 | +0.65% | 1,311,000 |
| Apr 1999 | $17.17 | $21.50 | $16.00 | $19.38 | +11.78% | 3,297,450 |
| Mar 1999 | $17.17 | $17.96 | $15.79 | $17.33 | 0.00% | 4,279,350 |
| Feb 1999 | $22.13 | $22.13 | $17.13 | $17.33 | -21.36% | 6,017,700 |
| Jan 1999 | $19.88 | $22.33 | $17.63 | $22.04 | +10.67% | 2,109,000 |
| Dec 1998 | $17.88 | $21.17 | $17.75 | $19.92 | +11.42% | 1,726,950 |
| Nov 1998 | $15.00 | $19.29 | $14.67 | $17.88 | +20.51% | 2,196,750 |
| Oct 1998 | $11.92 | $15.04 | $8.92 | $14.83 | +23.61% | 1,519,800 |
| Sep 1998 | $11.33 | $13.38 | $9.13 | $12.00 | +1.41% | 2,402,700 |
| Aug 1998 | $21.71 | $22.00 | $11.79 | $11.83 | -45.70% | 2,171,850 |
| Jul 1998 | $24.88 | $25.08 | $21.50 | $21.79 | -11.95% | 1,152,000 |
| Jun 1998 | $23.83 | $25.17 | $22.63 | $24.75 | +3.66% | 1,295,400 |
| May 1998 | $24.83 | $26.33 | $23.58 | $23.88 | -3.54% | 798,750 |
| Apr 1998 | $23.33 | $25.75 | $22.83 | $24.75 | +6.45% | 1,532,400 |
| Mar 1998 | $24.50 | $24.79 | $22.71 | $23.25 | -5.74% | 454,950 |
| Feb 1998 | $20.17 | $25.29 | $20.17 | $24.67 | +22.57% | 972,600 |
| Jan 1998 | $19.08 | $20.29 | $18.08 | $20.13 | +4.10% | 1,304,100 |
| Dec 1997 | $16.71 | $20.13 | $15.92 | $19.33 | +16.00% | 4,455,150 |
| Nov 1997 | $17.17 | $17.96 | $16.25 | $16.67 | – | 6,793,350 |
Seasonality
AMG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.2% | -3.2% | 0.7% | -2.1% | 3.2% | 4.3% | -1.8% | -0.9% | 1.7% | 8.7% | 2.2% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.6% | -2.2% | -9.6% | 6.5% | 2.8% | 11.7% | 8.4% | 0.4% | -0.7% | 4.4% | ||
| 2025 | 1.6% | -9.1% | -1.7% | -1.4% | 6.3% | 11.8% | 6.7% | 7.1% | 6.1% | -0.2% | 13.0% | 7.2% |
| 2024 | -1.7% | 5.0% | 7.1% | -6.8% | 4.2% | -3.9% | 18.8% | -6.3% | 2.3% | 9.1% | -3.3% | -1.4% |
| 2023 | 9.0% | -7.7% | -10.7% | 1.4% | -3.7% | 7.8% | -7.5% | -3.3% | -2.7% | -5.8% | 10.4% | 11.7% |
| 2022 | -11.1% | -5.4% | 1.9% | -10.9% | 6.4% | -12.7% | 8.4% | 0.8% | -12.2% | 11.0% | 29.2% | -1.2% |
| 2021 | 8.3% | 27.0% | 6.5% | 8.1% | 1.8% | -6.0% | 2.7% | 7.4% | -11.2% | 11.1% | 1.3% | -3.3% |
| 2020 | -5.8% | -5.4% | -21.4% | 18.3% | -4.8% | 11.9% | -7.7% | -0.2% | -0.4% | 10.2% | 15.6% | 16.7% |
| 2019 | 7.7% | 4.8% | -2.3% | 3.6% | -24.2% | 9.9% | -6.9% | -10.3% | 8.8% | -4.2% | 7.3% | -0.7% |
| 2018 | -2.7% | -5.0% | 0.1% | -13.0% | -3.2% | -6.6% | 7.6% | -8.5% | -6.4% | -16.9% | -2.0% | -12.3% |
| 2017 | 4.9% | 10.4% | -2.4% | 1.0% | -7.0% | 7.8% | 12.0% | -4.8% | 7.4% | -1.8% | 6.6% | 3.3% |