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 (%)
May 28, 2021	40.47	40.52	39.64	40.31	494,182	-0.11(-0.27%)
May 27, 2021	40.35	40.57	40.07	40.42	642,169	+0.43(+1.09%)
May 26, 2021	39.76	40.26	39.19	39.98	876,991	+0.34(+0.86%)
May 25, 2021	40.67	40.98	39.61	39.64	492,323	-0.79(-1.95%)
May 24, 2021	40.91	40.95	40.39	40.43	431,111	-0.02(-0.06%)
May 21, 2021	40.49	40.88	40.21	40.46	391,776	+0.31(+0.77%)
May 20, 2021	39.39	40.49	39.05	40.15	554,499	+0.96(+2.46%)
May 19, 2021	38.87	39.24	38.19	39.19	732,149	-0.43(-1.08%)
May 18, 2021	40.26	40.64	39.36	39.61	1,208,970	-0.73(-1.82%)
May 17, 2021	40.79	40.95	39.74	40.35	651,654	-0.77(-1.86%)
May 14, 2021	40.53	41.36	40.31	41.11	501,656	+0.86(+2.14%)
May 13, 2021	39.64	40.59	39.46	40.25	797,078	+0.77(+1.94%)
May 12, 2021	42.40	42.61	39.40	39.49	1,100,424	-3.22(-7.54%)
May 11, 2021	42.35	43.10	42.11	42.70	643,324	-1.01(-2.31%)
May 10, 2021	43.88	44.34	43.69	43.71	769,686	-0.09(-0.19%)
May 07, 2021	43.73	44.36	43.43	43.80	722,285	+0.10(+0.23%)
May 06, 2021	42.10	43.75	41.97	43.70	865,687	+1.51(+3.58%)
May 05, 2021	41.25	42.20	40.62	42.18	1,064,942	+1.45(+3.56%)
May 04, 2021	40.46	41.00	40.02	40.73	775,852	+0.52(+1.29%)

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.