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 (%)
May 29, 2015	19.18	19.25	18.95	19.11	428,752	-0.04(-0.23%)
May 28, 2015	19.09	19.28	19.02	19.15	282,007	-0.03(-0.14%)
May 27, 2015	19.29	19.30	19.02	19.18	351,922	-0.04(-0.23%)
May 26, 2015	19.08	19.45	18.99	19.22	712,982	+0.00(+0.02%)
May 22, 2015	18.99	19.22	19.22	19.22	651,943	+0.16(+0.84%)
May 21, 2015	19.10	19.25	18.65	19.05	909,180	-0.03(-0.18%)
May 20, 2015	19.29	19.47	18.94	19.09	777,196	-0.26(-1.37%)
May 19, 2015	19.51	19.67	19.12	19.35	462,473	-0.21(-1.06%)
May 18, 2015	19.77	19.85	19.53	19.56	521,123	-0.20(-1.03%)
May 15, 2015	19.72	19.77	19.62	19.77	640,966	+0.03(+0.15%)
May 14, 2015	19.40	19.75	19.34	19.73	337,727	+0.39(+2.01%)
May 13, 2015	19.34	19.45	19.13	19.35	403,387	+0.05(+0.25%)
May 12, 2015	19.22	19.41	18.98	19.30	435,137	+0.04(+0.20%)
May 11, 2015	19.45	19.53	19.21	19.26	277,008	-0.18(-0.95%)
May 08, 2015	19.38	19.56	19.22	19.44	387,492	+0.25(+1.29%)
May 07, 2015	19.25	19.41	19.09	19.20	295,529	-0.10(-0.53%)
May 06, 2015	19.48	19.57	19.12	19.30	435,046	-0.12(-0.62%)
May 05, 2015	19.46	19.69	19.26	19.42	645,785	-0.08(-0.39%)
May 04, 2015	19.77	19.77	19.49	19.49	540,921	+0.12(+0.60%)

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.