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, 2017	14.73	14.76	14.38	14.48	1,088,349	-0.28(-1.90%)
Feb 27, 2017	14.73	14.91	14.68	14.76	1,673,156	-0.05(-0.34%)
Feb 24, 2017	14.94	14.99	14.71	14.81	1,240,826	-0.20(-1.36%)
Feb 23, 2017	14.86	15.06	14.81	15.01	4,453,773	-0.46(-2.96%)
Feb 22, 2017	15.45	15.62	15.39	15.47	755,830	-0.03(-0.16%)
Feb 21, 2017	15.29	15.55	15.24	15.50	738,984	+0.31(+2.01%)
Feb 17, 2017		15.19	15.19	15.19	0	-0.13(-0.83%)
Feb 16, 2017	15.37	15.45	15.22	15.32	537,775	-0.03(-0.17%)
Feb 15, 2017	15.34	15.39	15.14	15.34	717,301	+0.05(+0.33%)
Feb 14, 2017	15.22	15.39	15.11	15.29	607,333	+0.00(+0.00%)
Feb 13, 2017	15.39	15.45	15.11	15.29	983,263	-0.08(-0.50%)
Feb 10, 2017	15.22	15.39	15.06	15.37	780,456	+0.26(+1.72%)
Feb 09, 2017	14.99	15.21	14.79	15.11	887,026	+0.22(+1.49%)
Feb 08, 2017	14.69	14.99	14.59	14.89	1,306,572	+0.20(+1.34%)
Feb 07, 2017	14.64	14.79	14.32	14.69	789,907	+0.22(+1.53%)
Feb 06, 2017	14.47	14.59	14.32	14.47	443,640	+0.02(+0.17%)
Feb 03, 2017	14.54	14.62	14.37	14.44	703,733	+0.10(+0.69%)
Feb 02, 2017	14.30	14.39	14.10	14.35	438,100	+0.05(+0.34%)

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.