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 29, 2016	12.94	13.20	12.79	13.13	1,252,005	+0.19(+1.47%)
Feb 26, 2016	12.89	13.05	12.75	12.94	835,718	+0.20(+1.60%)
Feb 25, 2016	12.70	12.89	12.52	12.73	584,050	+0.06(+0.51%)
Feb 24, 2016	12.49	12.78	12.32	12.67	676,168	-0.00(-0.04%)
Feb 23, 2016	12.86	12.97	12.64	12.67	662,498	-0.20(-1.58%)
Feb 22, 2016	12.62	12.92	12.55	12.88	1,176,442	+0.45(+3.65%)
Feb 19, 2016	12.47	12.54	12.32	12.42	660,477	-0.19(-1.47%)
Feb 18, 2016	12.44	12.72	12.41	12.61	770,929	-0.04(-0.33%)
Feb 17, 2016	12.38	12.85	12.38	12.65	816,287	+0.39(+3.21%)
Feb 16, 2016	11.85	12.40	11.73	12.26	1,095,945	+0.64(+5.49%)
Feb 12, 2016	11.50	11.62	11.62	11.62	792,129	+0.23(+2.03%)
Feb 11, 2016	11.17	11.63	10.94	11.39	2,226,191	+0.21(+1.90%)
Feb 10, 2016	12.29	12.47	11.12	11.18	2,660,105	-1.08(-8.80%)
Feb 09, 2016	12.04	12.43	11.97	12.25	1,492,976	+0.02(+0.15%)
Feb 08, 2016	12.74	12.74	11.98	12.24	1,201,820	-0.82(-6.25%)
Feb 05, 2016	12.97	13.23	12.93	13.05	1,140,410	+0.08(+0.58%)
Feb 04, 2016	12.81	13.18	12.79	12.97	1,077,589	+0.12(+0.90%)
Feb 03, 2016	13.19	13.35	12.55	12.86	1,494,064	-0.16(-1.27%)
Feb 02, 2016	13.49	13.59	12.86	13.02	1,243,817	-0.63(-4.60%)

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.