Affiliated Managers Group Stock Price History
| MGR Stock | USD 21.13 0.02 0.09% |
Below is the normalized historical share price chart for Affiliated Managers Group extending back to March 29, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Affiliated Managers stands at 21.13, as last reported on the 23rd of July, with the highest price reaching 21.19 and the lowest price hitting 20.99 during the day.
If you're considering investing in Affiliated Stock, it is important to understand the factors that can impact its price. Currently, Affiliated Managers Group is very steady. Affiliated Managers secures Sharpe Ratio (or Efficiency) of 0.0744, which signifies that the company had a 0.0744 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Affiliated Managers Group, which you can use to evaluate the volatility of the firm. Please confirm Affiliated Managers' risk adjusted performance of 0.135, and Mean Deviation of 0.5452 to double-check if the risk estimate we provide is consistent with the expected return of 0.052%.
At this time, Affiliated Managers' Common Stock Shares Outstanding is relatively stable compared to the past year. As of 07/23/2025, Common Stock is likely to grow to about 724.5 K, while Total Stockholder Equity is likely to drop slightly above 1.9 B. . At this time, Affiliated Managers' Price Sales Ratio is relatively stable compared to the past year. As of 07/23/2025, Price Fair Value is likely to grow to 3.25, though Price Earnings To Growth Ratio is likely to grow to (0.75). Affiliated Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 29th of March 2019 | 200 Day MA 22.2461 | 50 Day MA 20.6515 |
Affiliated | Build AI portfolio with Affiliated Stock |
Sharpe Ratio = 0.0744
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | MGR | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.7 actual daily | 6 94% of assets are more volatile |
Expected Return
| 0.05 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.07 actual daily | 5 95% of assets perform better |
Based on monthly moving average Affiliated Managers is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Affiliated Managers by adding it to a well-diversified portfolio.
Affiliated Managers Stock Price History Chart
There are several ways to analyze Affiliated Stock price data. The simplest method is using a basic Affiliated candlestick price chart, which shows Affiliated Managers price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 17, 2025 | 21.18 |
| Lowest Price | May 21, 2025 | 19.88 |
Affiliated Managers July 23, 2025 Stock Price Synopsis
Various analyses of Affiliated Managers' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Affiliated Stock. It can be used to describe the percentage change in the price of Affiliated Managers from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Affiliated Stock.| Affiliated Managers Accumulation Distribution | 100.24 | |
| Affiliated Managers Price Daily Balance Of Power | (0.10) | |
| Affiliated Managers Price Rate Of Daily Change | 1.00 | |
| Affiliated Managers Price Action Indicator | 0.03 |
Affiliated Managers July 23, 2025 Stock Price Analysis
Affiliated Stock Price History Data
The price series of Affiliated Managers for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 1.51 with a coefficient of variation of 1.92. The daily prices for the period are spread out with arithmetic mean of 20.37. The median price for the last 90 days is 20.29. The company issued dividends to stockholders on 2025-06-30.| Open | High | Low | Close | Volume | ||
| 07/22/2025 | 21.16 | 21.19 | 20.99 | 21.13 | 10,620 | |
07/21/2025 | 21.18 | 21.28 | 21.04 | 21.15 | 17,214 | |
07/18/2025 | 21.24 | 21.24 | 21.02 | 21.14 | 14,941 | |
07/17/2025 | 20.70 | 21.19 | 20.70 | 21.18 | 30,300 | |
07/16/2025 | 20.87 | 20.90 | 20.50 | 20.76 | 31,731 | |
| 07/15/2025 | 21.06 | 21.06 | 20.70 | 20.80 | 65,481 | |
07/14/2025 | 21.00 | 21.09 | 20.85 | 20.99 | 41,900 | |
07/11/2025 | 21.09 | 21.16 | 20.87 | 21.06 | 33,712 | |
07/10/2025 | 20.91 | 21.23 | 20.91 | 21.14 | 53,500 | |
| 07/09/2025 | 20.87 | 20.99 | 20.86 | 20.92 | 40,130 | |
07/08/2025 | 20.76 | 20.85 | 20.65 | 20.80 | 29,500 | |
07/07/2025 | 20.96 | 21.06 | 20.66 | 20.90 | 35,074 | |
| 07/03/2025 | 20.91 | 21.08 | 20.88 | 21.05 | 15,100 | |
| 07/02/2025 | 20.69 | 20.94 | 20.59 | 20.91 | 27,800 | |
| 07/01/2025 | 20.37 | 20.71 | 20.34 | 20.71 | 41,951 | |
06/30/2025 | 20.60 | 20.62 | 20.33 | 20.33 | 85,692 | |
06/27/2025 | 20.56 | 20.66 | 20.44 | 20.44 | 25,494 | |
| 06/26/2025 | 20.36 | 20.55 | 20.31 | 20.55 | 17,900 | |
06/25/2025 | 20.35 | 20.36 | 20.19 | 20.27 | 10,200 | |
| 06/24/2025 | 20.13 | 20.33 | 20.09 | 20.29 | 20,000 | |
06/23/2025 | 20.13 | 20.19 | 20.00 | 20.13 | 17,900 | |
06/20/2025 | 20.03 | 20.12 | 19.95 | 20.08 | 14,216 | |
06/18/2025 | 19.99 | 20.08 | 19.92 | 20.02 | 27,132 | |
06/17/2025 | 19.91 | 20.07 | 19.89 | 19.92 | 22,559 | |
06/16/2025 | 20.05 | 20.15 | 19.88 | 19.92 | 45,448 | |
| 06/13/2025 | 20.16 | 20.27 | 20.00 | 20.03 | 26,090 | |
06/12/2025 | 20.25 | 20.32 | 20.10 | 20.21 | 13,219 | |
06/11/2025 | 20.26 | 20.38 | 20.20 | 20.22 | 17,812 | |
| 06/10/2025 | 20.14 | 20.28 | 20.14 | 20.27 | 16,851 | |
06/09/2025 | 20.14 | 20.23 | 20.14 | 20.19 | 10,982 | |
06/06/2025 | 20.22 | 20.22 | 20.11 | 20.16 | 21,175 | |
06/05/2025 | 20.22 | 20.32 | 20.16 | 20.22 | 25,158 | |
06/04/2025 | 20.16 | 20.23 | 20.04 | 20.16 | 25,136 | |
06/03/2025 | 20.09 | 20.20 | 20.06 | 20.09 | 21,455 | |
06/02/2025 | 20.00 | 20.04 | 19.88 | 20.03 | 12,305 | |
05/30/2025 | 19.94 | 20.21 | 19.92 | 20.04 | 44,961 | |
05/29/2025 | 20.07 | 20.12 | 19.97 | 20.00 | 14,637 | |
| 05/28/2025 | 20.19 | 20.22 | 19.97 | 20.10 | 12,446 | |
05/27/2025 | 20.00 | 20.14 | 19.95 | 20.14 | 12,256 | |
05/23/2025 | 19.89 | 19.95 | 19.78 | 19.93 | 16,615 | |
05/22/2025 | 19.93 | 20.11 | 19.88 | 20.00 | 12,278 | |
05/21/2025 | 20.30 | 20.30 | 19.75 | 19.88 | 43,724 | |
05/20/2025 | 20.39 | 20.48 | 20.17 | 20.36 | 16,758 | |
05/19/2025 | 20.18 | 20.39 | 20.03 | 20.39 | 14,292 | |
05/16/2025 | 20.44 | 20.44 | 20.04 | 20.27 | 18,318 | |
05/15/2025 | 20.17 | 20.43 | 20.09 | 20.24 | 12,866 | |
05/14/2025 | 20.23 | 20.36 | 20.18 | 20.19 | 17,169 | |
05/13/2025 | 20.34 | 20.41 | 20.14 | 20.29 | 24,104 | |
05/12/2025 | 20.42 | 20.58 | 20.33 | 20.36 | 15,695 | |
05/09/2025 | 20.55 | 20.55 | 20.26 | 20.33 | 12,105 | |
05/08/2025 | 20.49 | 20.56 | 20.27 | 20.29 | 12,505 | |
05/07/2025 | 20.29 | 20.55 | 20.29 | 20.36 | 15,192 | |
05/06/2025 | 20.16 | 20.33 | 20.02 | 20.21 | 18,974 | |
05/05/2025 | 20.19 | 20.46 | 20.12 | 20.14 | 21,187 | |
05/02/2025 | 20.43 | 20.56 | 20.27 | 20.34 | 9,523 | |
05/01/2025 | 20.40 | 20.55 | 20.23 | 20.36 | 14,524 | |
04/30/2025 | 20.44 | 20.55 | 20.35 | 20.43 | 14,764 | |
04/29/2025 | 20.67 | 20.71 | 20.44 | 20.67 | 12,593 | |
| 04/28/2025 | 20.59 | 20.67 | 20.37 | 20.67 | 22,630 | |
04/25/2025 | 20.52 | 20.59 | 20.38 | 20.59 | 18,412 | |
04/24/2025 | 20.31 | 20.54 | 20.29 | 20.50 | 17,331 |
About Affiliated Managers Stock history
Affiliated Managers investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Affiliated is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Affiliated Managers will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Affiliated Managers stock prices may prove useful in developing a viable investing in Affiliated Managers
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 36.1 M | 49 M | |
| Net Income Applicable To Common Shares | 1.3 B | 1.4 B |
Affiliated Managers Stock Technical Analysis
Affiliated Managers technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState of the art Portfolio Manager to monitor and improve performance of your invested capital |
| All Next | Launch Module |
Affiliated Managers Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Affiliated Managers' price direction in advance. Along with the technical and fundamental analysis of Affiliated Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Affiliated to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.135 | |||
| Jensen Alpha | 0.0347 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | (0.10) | |||
| Treynor Ratio | 0.2564 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Affiliated Stock Analysis
When running Affiliated Managers' price analysis, check to measure Affiliated Managers' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Affiliated Managers is operating at the current time. Most of Affiliated Managers' value examination focuses on studying past and present price action to predict the probability of Affiliated Managers' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Affiliated Managers' price. Additionally, you may evaluate how the addition of Affiliated Managers to your portfolios can decrease your overall portfolio volatility.