Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.39	32.93	32.15	32.89	752,638	+0.79(+2.45%)
Jan 30, 2023	31.88	32.39	31.76	32.11	444,930	-0.14(-0.44%)
Jan 27, 2023	31.70	32.28	31.70	32.25	306,692	+0.46(+1.43%)
Jan 26, 2023	31.33	31.87	31.10	31.79	293,502	+0.46(+1.45%)
Jan 25, 2023	31.17	31.40	30.74	31.34	335,863	-0.26(-0.82%)
Jan 24, 2023	32.04	32.05	31.58	31.60	257,370	-0.43(-1.34%)
Jan 23, 2023	31.79	32.07	31.34	32.03	497,378	+0.39(+1.24%)
Jan 20, 2023	31.51	31.75	31.14	31.63	614,403	+0.36(+1.14%)
Jan 19, 2023	30.94	31.48	30.74	31.28	547,178	+0.09(+0.29%)
Jan 18, 2023	31.09	31.64	30.87	31.19	324,854	+0.10(+0.32%)
Jan 17, 2023	31.12	31.47	30.73	31.09	450,130	+0.01(+0.03%)
Jan 13, 2023	30.48	31.22	30.37	31.08	318,382	+0.43(+1.40%)
Jan 12, 2023	31.38	31.38	30.27	30.65	704,519	-0.62(-1.97%)
Jan 11, 2023	31.07	31.47	30.90	31.27	299,776	+0.45(+1.45%)
Jan 10, 2023	29.80	30.91	29.80	30.82	497,767	+1.12(+3.76%)
Jan 09, 2023	29.36	30.14	29.24	29.70	508,892	+0.63(+2.15%)
Jan 06, 2023	28.49	29.31	28.23	29.08	468,511	+0.94(+3.33%)
Jan 05, 2023	27.95	28.21	27.77	28.14	446,442	-0.22(-0.79%)
Jan 04, 2023	27.80	28.86	27.75	28.36	1,308,027	+0.88(+3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.