Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.95 -0.26 (-0.56%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.75	42.54	41.62	42.50	673,425	+1.15(+2.79%)
Feb 28, 2024	41.12	41.64	41.12	41.35	400,718	-0.22(-0.52%)
Feb 27, 2024	41.85	41.88	41.46	41.57	265,121	+0.03(+0.07%)
Feb 26, 2024	41.33	41.81	41.17	41.54	322,700	-0.07(-0.17%)
Feb 23, 2024	42.04	42.14	41.58	41.61	242,329	-0.43(-1.03%)
Feb 22, 2024	41.41	42.12	41.36	42.04	343,999	+0.97(+2.35%)
Feb 21, 2024	41.24	41.31	40.66	41.07	383,021	-0.34(-0.81%)
Feb 20, 2024	41.12	41.63	41.08	41.41	398,238	-0.17(-0.40%)
Feb 16, 2024	41.50	41.96	41.19	41.58	425,093	-0.42(-1.01%)
Feb 15, 2024	40.77	42.14	40.39	42.00	530,751	+1.62(+4.01%)
Feb 14, 2024	40.24	40.54	39.85	40.38	492,165	+0.59(+1.49%)
Feb 13, 2024	40.33	40.67	39.44	39.79	822,289	-1.96(-4.70%)
Feb 12, 2024	41.20	42.15	41.17	41.75	588,498	+0.50(+1.21%)
Feb 09, 2024	40.98	41.66	40.67	41.25	422,597	+0.45(+1.11%)
Feb 08, 2024	41.10	41.13	40.49	40.80	383,794	-0.17(-0.42%)
Feb 07, 2024	40.87	41.28	40.43	40.97	903,131	+0.26(+0.64%)
Feb 06, 2024	40.22	40.75	40.06	40.71	417,317	+0.35(+0.86%)
Feb 05, 2024	40.70	40.89	39.95	40.37	635,108	-0.85(-2.06%)
Feb 02, 2024	41.99	42.57	41.12	41.21	829,735	-1.12(-2.64%)

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.