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 26, 2021	36.92	36.94	35.92	36.35	955,240	+0.02(+0.04%)
Feb 25, 2021	37.23	37.72	36.27	36.33	1,273,354	-1.45(-3.85%)
Feb 24, 2021	36.36	37.81	36.34	37.79	1,064,349	+1.55(+4.27%)
Feb 23, 2021	36.17	36.66	35.21	36.24	1,506,407	-0.48(-1.31%)
Feb 22, 2021	37.16	37.42	36.37	36.72	1,044,917	-0.57(-1.52%)
Feb 19, 2021	37.09	37.84	36.66	37.29	1,069,842	+0.37(+1.00%)
Feb 18, 2021	38.38	38.40	36.74	36.92	1,181,632	-1.83(-4.72%)
Feb 17, 2021	39.13	39.47	38.07	38.75	678,781	-0.72(-1.82%)
Feb 16, 2021	40.56	40.75	39.47	39.47	626,079	-0.77(-1.92%)
Feb 12, 2021	39.86	40.38	39.57	40.24	579,155	+0.26(+0.65%)
Feb 11, 2021	40.11	40.31	38.61	39.98	683,292	+0.11(+0.29%)
Feb 10, 2021	40.66	40.80	39.73	39.87	778,800	-0.54(-1.33%)
Feb 09, 2021	40.04	40.77	39.64	40.41	636,397	+0.28(+0.71%)
Feb 08, 2021	40.33	40.78	39.57	40.12	926,816	+0.35(+0.88%)
Feb 05, 2021	39.11	40.20	38.76	39.77	1,012,983	+0.66(+1.70%)
Feb 04, 2021	37.88	39.37	37.43	39.11	1,411,147	+2.05(+5.52%)
Feb 03, 2021	38.32	39.08	36.70	37.06	1,196,244	-0.94(-2.48%)
Feb 02, 2021	37.76	38.23	37.05	38.00	828,692	+0.70(+1.88%)

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.