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 (%)
Feb 28, 2018	18.82	19.24	18.68	18.93	1,445,716	+0.20(+1.05%)
Feb 27, 2018	19.58	19.75	18.68	18.74	1,049,978	-0.76(-3.89%)
Feb 26, 2018	19.21	19.52	19.13	19.49	661,261	+0.36(+1.91%)
Feb 23, 2018	18.96	19.47	18.77	19.13	1,052,591	+0.22(+1.19%)
Feb 22, 2018			18.85	18.91	1,117,760	-0.42(-2.18%)
Feb 21, 2018	18.85	20.00	18.85	19.33	1,395,922	+0.53(+2.84%)
Feb 20, 2018	18.71	18.93	18.57	18.79	654,799	+0.03(+0.15%)
Feb 16, 2018		18.77	18.77	18.77	0	+0.20(+1.06%)
Feb 15, 2018	19.30	19.30	18.54	18.57	946,999	-0.62(-3.22%)
Feb 14, 2018	18.51	19.27	18.26	19.19	1,135,393	+0.48(+2.55%)
Feb 13, 2018	19.13	19.21	18.54	18.71	1,293,224	-0.59(-3.08%)
Feb 12, 2018	19.20	19.44	18.87	19.30	989,673	+0.27(+1.42%)
Feb 09, 2018	18.71	19.22	18.41	19.03	2,253,875	+0.59(+3.22%)
Feb 08, 2018	19.55	19.55	18.41	18.44	3,468,372	-1.19(-6.04%)
Feb 07, 2018	20.68	20.68	19.41	19.63	1,815,853	-0.73(-3.60%)
Feb 06, 2018	19.44	20.49	19.20	20.36	1,192,745	+0.17(+0.83%)
Feb 05, 2018	20.27	20.84	19.60	20.19	762,636	-0.32(-1.58%)
Feb 02, 2018	21.14	21.19	20.38	20.52	1,034,396	-0.86(-4.04%)

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.