Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.41 -0.87 (-1.92%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	17.05	17.42	16.90	17.29	944,856	+0.34(+1.99%)
Jul 28, 2017	16.98	17.11	16.85	16.95	649,716	-0.08(-0.46%)
Jul 27, 2017	17.44	17.44	16.98	17.03	1,019,020	-0.36(-2.09%)
Jul 26, 2017	17.55	17.60	17.37	17.39	724,731	-0.10(-0.59%)
Jul 25, 2017	17.16	17.55	17.16	17.50	838,493	+0.39(+2.28%)
Jul 24, 2017	16.92	17.13	16.78	17.11	1,029,624	+0.18(+1.08%)
Jul 21, 2017	17.21	17.26	16.90	16.92	658,469	-0.21(-1.21%)
Jul 20, 2017	17.00	17.24	16.92	17.13	915,148	+0.21(+1.23%)
Jul 19, 2017	16.79	16.98	16.66	16.92	851,620	+0.23(+1.40%)
Jul 18, 2017	16.46	16.69	16.30	16.69	632,579	+0.23(+1.42%)
Jul 17, 2017	16.56	16.64	16.38	16.46	602,519	-0.08(-0.47%)
Jul 14, 2017	16.64	16.74	16.40	16.53	737,494	-0.10(-0.63%)
Jul 13, 2017	16.25	16.72	16.22	16.64	1,050,352	+0.44(+2.73%)
Jul 12, 2017	16.20	16.27	16.12	16.20	1,228,302	+0.08(+0.48%)
Jul 11, 2017	16.12	16.35	16.07	16.12	1,114,547	+0.08(+0.49%)
Jul 10, 2017	16.04	16.30	16.00	16.04	1,181,610	+0.00(+0.00%)
Jul 07, 2017	15.99	16.04	15.82	16.04	854,939	+0.18(+1.15%)
Jul 06, 2017	15.91	16.01	15.78	15.86	912,909	-0.13(-0.81%)
Jul 05, 2017	16.17	16.20	15.88	15.99	1,011,581	-0.10(-0.65%)

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.