Affiliated Managers Group, Inc. MGRE
20.35 USD -0.30 (-1.45%)
Regular-session close
20.35 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.27 Day range 20.50
20.35 52-week range 24.93
- YTD
- -16.26%
- 1 year
- -16.29%
MGRE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.53 | 20.50 | 20.27 | 20.35 | -0.30 | -1.45% | 44,130 |
| Nov 12, 2026 | 20.80 | 20.83 | 20.60 | 20.65 | -0.24 | -1.15% | 45,700 |
| Nov 11, 2026 | 21.05 | 21.23 | 20.80 | 20.89 | -0.13 | -0.62% | 36,000 |
| Nov 10, 2026 | 21.18 | 21.35 | 20.84 | 21.02 | -0.15 | -0.71% | 37,800 |
| Nov 9, 2026 | 21.21 | 21.39 | 21.08 | 21.17 | +0.12 | +0.57% | 36,500 |
| Nov 6, 2026 | 21.24 | 21.46 | 20.97 | 21.05 | -0.06 | -0.28% | 69,200 |
| Nov 5, 2026 | 21.36 | 21.50 | 20.98 | 21.11 | -0.14 | -0.66% | 50,300 |
| Nov 4, 2026 | 21.06 | 21.34 | 20.99 | 21.25 | +0.36 | +1.72% | 25,400 |
| Nov 3, 2026 | 21.26 | 21.26 | 20.74 | 20.89 | -0.30 | -1.42% | 39,300 |
| Nov 2, 2026 | 21.17 | 21.35 | 21.17 | 21.19 | +0.14 | +0.67% | 34,000 |
| Oct 30, 2026 | 20.96 | 21.25 | 20.92 | 21.05 | -0.02 | -0.09% | 83,400 |
| Oct 29, 2026 | 21.44 | 21.47 | 21.02 | 21.07 | -0.26 | -1.22% | 24,900 |
| Oct 28, 2026 | 21.34 | 21.59 | 21.32 | 21.33 | +0.07 | +0.33% | 46,500 |
| Oct 27, 2026 | 21.21 | 21.56 | 21.17 | 21.26 | -0.01 | -0.05% | 27,300 |
| Oct 26, 2026 | 21.39 | 21.39 | 20.86 | 21.27 | 0.00 | 0.00% | 76,900 |
| Oct 23, 2026 | 21.38 | 21.49 | 21.25 | 21.27 | +0.02 | +0.09% | 23,700 |
| Oct 22, 2026 | 21.31 | 21.62 | 21.23 | 21.25 | 0.00 | 0.00% | 31,100 |
| Oct 21, 2026 | 21.42 | 21.47 | 21.21 | 21.25 | -0.03 | -0.14% | 86,700 |
| Oct 20, 2026 | 21.22 | 21.68 | 21.15 | 21.28 | +0.05 | +0.24% | 68,400 |
| Oct 19, 2026 | 21.29 | 21.37 | 21.03 | 21.23 | +0.01 | +0.05% | 60,800 |
| Oct 16, 2026 | 21.17 | 21.35 | 20.74 | 21.22 | +0.14 | +0.66% | 206,700 |
| Oct 15, 2026 | 20.92 | 21.12 | 20.82 | 21.08 | +0.29 | +1.39% | 59,200 |
| Oct 14, 2026 | 20.76 | 20.99 | 20.65 | 20.79 | -0.07 | -0.34% | 113,500 |
| Oct 13, 2026 | 20.86 | 21.28 | 20.82 | 20.86 | -0.07 | -0.33% | 48,800 |
| Oct 12, 2026 | 21.01 | 21.12 | 20.92 | 20.93 | -0.08 | -0.38% | 21,400 |
| Oct 9, 2026 | 21.16 | 21.30 | 20.94 | 21.01 | -0.15 | -0.71% | 44,300 |
| Oct 8, 2026 | 21.26 | 21.30 | 21.06 | 21.16 | -0.10 | -0.47% | 62,900 |
| Oct 7, 2026 | 21.34 | 21.34 | 21.19 | 21.26 | -0.16 | -0.75% | 29,000 |
| Oct 6, 2026 | 21.34 | 21.55 | 21.25 | 21.42 | +0.04 | +0.19% | 40,800 |
| Oct 5, 2026 | 21.63 | 21.63 | 21.34 | 21.38 | -0.26 | -1.20% | 37,400 |
| Oct 2, 2026 | 21.60 | 21.95 | 21.50 | 21.64 | +0.09 | +0.42% | 25,600 |
| Oct 1, 2026 | 21.46 | 21.63 | 21.30 | 21.55 | +0.13 | +0.61% | 42,200 |
| Sep 30, 2026 | 21.57 | 21.62 | 21.34 | 21.42 | -0.06 | -0.28% | 77,600 |
| Sep 29, 2026 | 21.32 | 21.61 | 21.25 | 21.48 | -0.30 | -1.38% | 26,400 |
| Sep 28, 2026 | 21.77 | 21.97 | 21.72 | 21.78 | -0.05 | -0.23% | 30,700 |
| Sep 25, 2026 | 21.98 | 21.98 | 21.69 | 21.83 | -0.06 | -0.27% | 14,100 |
| Sep 24, 2026 | 21.82 | 22.01 | 21.71 | 21.89 | +0.14 | +0.64% | 15,500 |
| Sep 23, 2026 | 22.00 | 22.00 | 21.70 | 21.75 | -0.23 | -1.05% | 26,400 |
| Sep 22, 2026 | 22.16 | 22.16 | 21.93 | 21.98 | -0.04 | -0.18% | 29,500 |
| Sep 21, 2026 | 21.90 | 22.29 | 21.90 | 22.02 | +0.16 | +0.73% | 16,900 |
| Sep 18, 2026 | 21.88 | 21.98 | 21.85 | 21.86 | +0.02 | +0.09% | 10,900 |
| Sep 17, 2026 | 22.00 | 22.02 | 21.81 | 21.84 | +0.04 | +0.18% | 25,300 |
| Sep 16, 2026 | 21.72 | 22.06 | 21.67 | 21.80 | +0.05 | +0.23% | 47,600 |
| Sep 15, 2026 | 21.99 | 21.99 | 21.62 | 21.75 | -0.17 | -0.78% | 109,600 |
| Sep 14, 2026 | 22.07 | 22.18 | 21.73 | 21.92 | -0.03 | -0.14% | 17,800 |
| Sep 11, 2026 | 22.00 | 22.30 | 21.80 | 21.95 | -0.05 | -0.23% | 25,400 |
| Sep 10, 2026 | 22.10 | 22.26 | 22.00 | 22.00 | -0.14 | -0.63% | 15,300 |
| Sep 9, 2026 | 22.11 | 22.23 | 22.11 | 22.14 | -0.04 | -0.18% | 11,800 |
| Sep 8, 2026 | 22.10 | 22.24 | 22.06 | 22.18 | +0.03 | +0.14% | 21,800 |
| Sep 4, 2026 | 22.07 | 22.23 | 22.01 | 22.15 | -0.03 | -0.14% | 11,700 |
| Sep 3, 2026 | 22.10 | 22.40 | 22.01 | 22.18 | +0.13 | +0.59% | 14,100 |
| Sep 2, 2026 | 22.20 | 22.20 | 22.01 | 22.05 | -0.01 | -0.05% | 20,200 |
| Sep 1, 2026 | 22.10 | 22.30 | 22.00 | 22.06 | -0.18 | -0.81% | 35,900 |
| Aug 31, 2026 | 22.34 | 22.46 | 22.00 | 22.24 | -0.09 | -0.40% | 49,400 |
| Aug 28, 2026 | 22.49 | 22.84 | 22.15 | 22.33 | -0.07 | -0.31% | 22,300 |
| Aug 27, 2026 | 22.40 | 22.55 | 22.22 | 22.40 | +0.06 | +0.27% | 19,200 |
| Aug 26, 2026 | 22.50 | 22.50 | 22.27 | 22.34 | -0.14 | -0.62% | 34,100 |
| Aug 25, 2026 | 22.50 | 22.55 | 22.29 | 22.48 | +0.08 | +0.36% | 35,900 |
| Aug 24, 2026 | 22.30 | 22.46 | 22.30 | 22.40 | 0.00 | 0.00% | 21,100 |
| Aug 21, 2026 | 22.57 | 22.57 | 22.31 | 22.40 | -0.30 | -1.32% | 41,100 |
| Aug 20, 2026 | 22.55 | 22.70 | 22.40 | 22.70 | +0.15 | +0.67% | 17,400 |
| Aug 19, 2026 | 22.46 | 22.58 | 22.38 | 22.55 | +0.21 | +0.94% | 27,300 |
| Aug 18, 2026 | 22.61 | 22.61 | 22.19 | 22.34 | -0.27 | -1.19% | 18,200 |
| Aug 17, 2026 | 22.68 | 22.86 | 22.61 | 22.61 | -0.15 | -0.66% | 11,200 |
| Aug 14, 2026 | 22.77 | 22.88 | 22.74 | 22.76 | +0.02 | +0.09% | 8,800 |
65 days, newest first. Daily bars as drawn on the MGRE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.