Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.94	39.99	39.12	39.78	500,762	-0.11(-0.27%)
May 27, 2021	39.82	40.03	39.54	39.89	650,720	+0.43(+1.09%)
May 26, 2021	39.24	39.73	38.68	39.46	888,669	+0.33(+0.86%)
May 25, 2021	40.13	40.45	39.09	39.12	498,878	-0.78(-1.95%)
May 24, 2021	40.38	40.42	39.86	39.90	436,851	-0.02(-0.06%)
May 21, 2021	39.96	40.34	39.68	39.92	396,993	+0.30(+0.77%)
May 20, 2021	38.87	39.96	38.54	39.62	561,882	+0.95(+2.46%)
May 19, 2021	38.36	38.73	37.69	38.67	741,898	-0.42(-1.08%)
May 18, 2021	39.73	40.10	38.84	39.09	1,225,069	-0.72(-1.82%)
May 17, 2021	40.25	40.41	39.22	39.82	660,331	-0.76(-1.86%)
May 14, 2021	39.99	40.82	39.78	40.57	508,336	+0.85(+2.14%)
May 13, 2021	39.12	40.06	38.94	39.72	807,691	+0.76(+1.94%)
May 12, 2021	41.84	42.05	38.88	38.97	1,115,077	-3.18(-7.54%)
May 11, 2021	41.79	42.53	41.55	42.14	651,890	-0.99(-2.31%)
May 10, 2021	43.31	43.76	43.11	43.14	779,935	-0.08(-0.19%)
May 07, 2021	43.16	43.78	42.86	43.22	731,903	+0.10(+0.23%)
May 06, 2021	41.55	43.18	41.42	43.12	877,214	+1.49(+3.58%)
May 05, 2021	40.70	41.65	40.08	41.63	1,079,123	+1.43(+3.56%)
May 04, 2021	39.93	40.46	39.49	40.20	786,183	+0.51(+1.29%)

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.