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 (%)
Apr 28, 2023	31.35	31.90	31.35	31.77	378,810	+0.20(+0.64%)
Apr 27, 2023	31.17	31.57	31.01	31.57	488,371	+0.59(+1.89%)
Apr 26, 2023	31.40	31.70	30.91	30.98	419,801	-0.65(-2.06%)
Apr 25, 2023	32.04	32.23	31.57	31.63	417,624	-0.56(-1.74%)
Apr 24, 2023	32.33	32.56	31.98	32.19	316,366	-0.15(-0.45%)
Apr 21, 2023	32.58	32.63	31.93	32.34	397,998	-0.15(-0.45%)
Apr 20, 2023	32.49	32.74	32.29	32.48	450,086	-0.25(-0.76%)
Apr 19, 2023	32.58	32.97	32.53	32.73	467,039	+0.16(+0.48%)
Apr 18, 2023	32.63	32.67	32.14	32.57	478,716	+0.18(+0.57%)
Apr 17, 2023	32.11	32.58	31.95	32.39	502,276	+0.08(+0.26%)
Apr 14, 2023	31.83	32.34	31.57	32.31	549,799	+0.87(+2.77%)
Apr 13, 2023	30.87	31.90	30.70	31.44	634,703	+0.66(+2.14%)
Apr 12, 2023	31.11	31.27	30.53	30.78	546,032	-0.01(-0.03%)
Apr 11, 2023	30.16	30.80	30.04	30.79	750,103	+1.03(+3.45%)
Apr 10, 2023	29.17	29.78	29.05	29.76	394,595	+0.49(+1.66%)
Apr 06, 2023	28.94	29.40	28.84	29.27	467,147	+0.31(+1.08%)
Apr 05, 2023	28.81	29.06	28.72	28.96	490,478	+0.00(+0.00%)
Apr 04, 2023	29.15	29.15	28.59	28.96	545,109	-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.