Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	21.43	21.43	20.91	21.01	691,568	-0.47(-2.20%)
Feb 26, 2015	20.86	21.61	20.76	21.48	859,469	+0.68(+3.29%)
Feb 25, 2015	20.15	20.94	20.03	20.79	645,685	+0.71(+3.54%)
Feb 24, 2015	20.25	20.53	20.04	20.08	710,683	-0.27(-1.32%)
Feb 23, 2015	20.55	20.62	20.30	20.35	438,895	-0.26(-1.24%)
Feb 20, 2015	20.53	20.74	20.39	20.61	585,980	+0.08(+0.38%)
Feb 19, 2015	20.07	20.59	20.07	20.53	430,465	+0.42(+2.07%)
Feb 18, 2015	19.88	20.19	19.87	20.11	522,499	+0.13(+0.63%)
Feb 17, 2015	19.92	20.23	19.76	19.99	376,743	-0.00(-0.02%)
Feb 13, 2015	20.07	19.99	19.99	19.99	510,966	-0.03(-0.17%)
Feb 12, 2015	19.36	20.09	19.27	20.03	1,476,671	+0.72(+3.75%)
Feb 11, 2015	20.21	20.21	19.20	19.30	1,062,994	-0.87(-4.29%)
Feb 10, 2015	19.95	20.28	19.81	20.17	515,223	+0.34(+1.71%)
Feb 09, 2015	19.92	20.00	19.63	19.83	328,519	-0.25(-1.23%)
Feb 06, 2015	20.15	20.48	20.02	20.08	260,923	-0.04(-0.19%)
Feb 05, 2015	19.78	20.23	19.67	20.11	317,568	+0.35(+1.76%)
Feb 04, 2015	19.36	20.21	19.36	19.77	758,613	-0.40(-1.97%)
Feb 03, 2015	20.34	20.83	19.94	20.17	1,623,043	-0.83(-3.93%)

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.