Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.47	33.22	32.39	32.68	845,883	-0.32(-0.96%)
Feb 25, 2022	31.82	33.05	32.05	33.00	845,993	+1.36(+4.31%)
Feb 24, 2022	30.67	31.81	30.33	31.63	1,253,714	-0.15(-0.46%)
Feb 23, 2022	33.00	33.25	31.77	31.78	731,365	-0.94(-2.88%)
Feb 22, 2022	33.16	33.42	32.35	32.72	701,697	-0.64(-1.93%)
Feb 18, 2022				33.37	0	+0.39(+1.17%)
Feb 17, 2022	34.34	34.63	32.87	32.98	1,113,536	-1.70(-4.90%)
Feb 16, 2022	34.10	34.94	34.09	34.68	570,092	+0.39(+1.15%)
Feb 15, 2022	34.20	34.70	33.74	34.28	675,103	+0.66(+1.96%)
Feb 14, 2022	33.87	34.16	33.37	33.62	758,836	-0.34(-1.01%)
Feb 11, 2022	34.42	35.28	33.28	33.97	988,639	-0.45(-1.32%)
Feb 10, 2022	34.94	35.48	34.26	34.42	1,328,761	-0.90(-2.54%)
Feb 09, 2022	35.28	35.88	35.13	35.32	900,438	+0.52(+1.49%)
Feb 08, 2022	34.52	35.19	34.52	34.80	1,034,286	+0.37(+1.07%)
Feb 07, 2022	34.22	34.83	34.17	34.43	949,237	+0.35(+1.04%)
Feb 04, 2022	33.97	34.43	33.44	34.08	798,785	+0.11(+0.31%)
Feb 03, 2022	34.47	35.00	33.88	33.97	1,323,510	-0.50(-1.45%)
Feb 02, 2022	35.74	36.15	34.10	34.47	1,534,448	-1.11(-3.12%)

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.