Indicators

Artisan Partners Asset Mgmt (NY: APAM )

41.96 +0.92 (+2.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	45.60	46.08	46.02	45.77	543,659	+0.21(+0.46%)
Mar 27, 2024	44.86	45.58	44.75	45.56	476,383	+1.16(+2.61%)
Mar 26, 2024	44.22	44.59	43.96	44.40	293,800	+0.41(+0.93%)
Mar 25, 2024	44.53	44.72	43.97	43.99	197,738	-0.40(-0.90%)
Mar 22, 2024	44.68	44.75	44.07	44.39	246,975	-0.37(-0.83%)
Mar 21, 2024	44.21	45.28	44.20	44.76	346,437	+0.94(+2.15%)
Mar 20, 2024	42.91	44.16	42.82	43.82	267,514	+0.71(+1.65%)
Mar 19, 2024	42.55	43.39	42.45	43.11	362,901	+0.33(+0.77%)
Mar 18, 2024	43.02	43.06	42.58	42.78	340,000	-0.35(-0.81%)
Mar 15, 2024	42.45	43.43	42.45	43.13	1,484,635	+0.41(+0.96%)
Mar 14, 2024	43.52	43.70	42.30	42.72	440,840	-1.00(-2.29%)
Mar 13, 2024	43.38	44.12	43.38	43.72	349,041	+0.24(+0.55%)
Mar 12, 2024	45.24	45.24	43.47	43.48	400,108	-1.33(-2.97%)
Mar 11, 2024	44.59	44.98	44.32	44.81	411,795	+0.10(+0.22%)
Mar 08, 2024	45.84	45.92	44.71	44.71	462,535	-0.67(-1.48%)
Mar 07, 2024	45.00	45.86	45.00	45.38	483,860	+0.60(+1.34%)
Mar 06, 2024	45.53	45.53	44.32	44.78	458,869	-0.19(-0.42%)
Mar 05, 2024	44.40	45.52	44.40	44.97	571,742	+0.26(+0.58%)
Mar 04, 2024	43.89	45.58	43.89	44.71	727,704	+1.02(+2.33%)

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.