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 (%)
Feb 28, 2019	16.68	17.02	16.62	16.72	784,075	+0.16(+0.96%)
Feb 27, 2019	16.47	16.66	16.33	16.56	488,666	+0.13(+0.81%)
Feb 26, 2019	16.61	16.75	16.43	16.43	830,334	-0.20(-1.18%)
Feb 25, 2019	16.67	16.77	16.61	16.63	1,736,002	+0.05(+0.31%)
Feb 22, 2019	16.28	16.62	16.25	16.57	520,950	+0.38(+2.36%)
Feb 21, 2019	16.31	16.41	16.17	16.19	660,006	-0.15(-0.93%)
Feb 20, 2019	15.88	16.36	15.86	16.35	637,251	+0.46(+2.88%)
Feb 19, 2019	15.67	15.93	15.60	15.89	633,924	+0.12(+0.77%)
Feb 15, 2019	15.58	15.77	15.58	15.77	483,043	+0.30(+1.93%)
Feb 14, 2019	15.43	15.56	15.22	15.47	867,554	-0.02(-0.12%)
Feb 13, 2019	15.11	15.67	14.83	15.49	1,082,887	+0.48(+3.18%)
Feb 12, 2019	15.21	15.33	14.94	15.01	1,269,048	-0.05(-0.32%)
Feb 11, 2019	14.78	15.07	14.65	15.06	711,105	+0.35(+2.39%)
Feb 08, 2019	14.56	14.80	14.28	14.71	943,847	+0.08(+0.53%)
Feb 07, 2019	14.46	14.74	14.40	14.63	1,177,106	+0.18(+1.28%)
Feb 06, 2019	14.34	14.72	14.10	14.44	2,666,987	+0.26(+1.81%)
Feb 05, 2019	14.12	14.54	13.69	14.19	1,756,584	+0.07(+0.51%)
Feb 04, 2019	14.07	14.28	13.99	14.12	455,869	+0.08(+0.55%)

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.