Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.21 -0.60 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	32.04	32.78	31.96	32.25	857,147	-0.31(-0.96%)
Feb 25, 2022	31.40	32.61	31.63	32.56	857,258	+1.35(+4.31%)
Feb 24, 2022	30.27	31.39	29.93	31.22	1,270,408	-0.14(-0.46%)
Feb 23, 2022	32.56	32.82	31.35	31.36	741,104	-0.93(-2.88%)
Feb 22, 2022	32.72	32.98	31.92	32.29	711,041	-0.63(-1.93%)
Feb 18, 2022				32.93	0	+0.38(+1.17%)
Feb 17, 2022	33.88	34.17	32.44	32.55	1,128,364	-1.68(-4.90%)
Feb 16, 2022	33.66	34.48	33.65	34.22	577,683	+0.39(+1.15%)
Feb 15, 2022	33.75	34.25	33.30	33.83	684,092	+0.65(+1.96%)
Feb 14, 2022	33.43	33.71	32.94	33.18	768,941	-0.34(-1.01%)
Feb 11, 2022	33.97	34.81	32.84	33.52	1,001,804	-0.45(-1.32%)
Feb 10, 2022	34.48	35.01	33.81	33.97	1,346,454	-0.88(-2.54%)
Feb 09, 2022	34.82	35.41	34.67	34.85	912,428	+0.51(+1.49%)
Feb 08, 2022	34.07	34.73	34.07	34.34	1,048,058	+0.36(+1.07%)
Feb 07, 2022	33.77	34.37	33.73	33.98	961,877	+0.35(+1.04%)
Feb 04, 2022	33.52	33.98	33.00	33.63	809,421	+0.11(+0.31%)
Feb 03, 2022	34.02	34.54	33.43	33.52	1,341,134	-0.49(-1.45%)
Feb 02, 2022	35.27	35.68	33.65	34.02	1,554,880	-1.09(-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.