Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.35	31.91	31.35	31.77	378,790	+0.20(+0.64%)
Apr 27, 2023	31.17	31.58	31.01	31.57	488,346	+0.59(+1.89%)
Apr 26, 2023	31.40	31.70	30.91	30.98	419,779	-0.65(-2.06%)
Apr 25, 2023	32.04	32.23	31.58	31.63	417,602	-0.56(-1.74%)
Apr 24, 2023	32.33	32.57	31.98	32.19	316,349	-0.15(-0.45%)
Apr 21, 2023	32.58	32.63	31.93	32.34	397,977	-0.15(-0.45%)
Apr 20, 2023	32.49	32.74	32.30	32.48	450,062	-0.25(-0.76%)
Apr 19, 2023	32.58	32.97	32.53	32.73	467,015	+0.16(+0.48%)
Apr 18, 2023	32.63	32.67	32.14	32.58	478,691	+0.18(+0.57%)
Apr 17, 2023	32.11	32.58	31.95	32.39	502,249	+0.08(+0.26%)
Apr 14, 2023	31.83	32.35	31.58	32.31	549,770	+0.87(+2.77%)
Apr 13, 2023	30.87	31.91	30.70	31.44	634,670	+0.66(+2.14%)
Apr 12, 2023	31.11	31.27	30.53	30.78	546,004	-0.01(-0.03%)
Apr 11, 2023	30.17	30.80	30.04	30.79	750,064	+1.03(+3.45%)
Apr 10, 2023	29.18	29.78	29.05	29.76	394,574	+0.49(+1.66%)
Apr 06, 2023	28.94	29.40	28.84	29.28	467,123	+0.31(+1.08%)
Apr 05, 2023	28.81	29.07	28.72	28.96	490,452	+0.00(+0.00%)
Apr 04, 2023	29.15	29.15	28.59	28.96	545,080	-0.02(-0.06%)

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.