Indicators

Artisan Partners Asset Mgmt (NY: APAM )

43.83 +0.45 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.25	13.38	13.18	13.36	587,583	+0.10(+0.72%)
Jul 28, 2016	13.33	13.33	13.05	13.26	595,226	-0.09(-0.64%)
Jul 27, 2016	13.22	13.45	13.22	13.35	719,327	+0.11(+0.87%)
Jul 26, 2016	13.07	13.46	12.77	13.24	1,305,494	-0.18(-1.35%)
Jul 25, 2016	13.45	13.70	13.38	13.42	983,884	-0.18(-1.34%)
Jul 22, 2016	13.57	13.67	13.53	13.60	941,457	+0.05(+0.35%)
Jul 21, 2016	13.50	13.69	13.38	13.55	1,040,976	+0.04(+0.28%)
Jul 20, 2016	13.42	13.51	13.14	13.51	719,572	+0.22(+1.69%)
Jul 19, 2016	13.32	13.43	13.19	13.29	438,695	-0.11(-0.82%)
Jul 18, 2016	13.14	13.48	13.10	13.40	631,110	+0.25(+1.93%)
Jul 15, 2016	13.10	13.29	12.86	13.15	1,011,211	-0.09(-0.69%)
Jul 14, 2016	13.45	13.58	13.15	13.24	1,148,340	+0.00(+0.04%)
Jul 13, 2016	13.38	13.51	13.08	13.23	826,756	-0.34(-2.50%)
Jul 12, 2016	13.36	13.68	13.34	13.57	1,229,159	+0.35(+2.68%)
Jul 11, 2016	13.06	13.25	13.03	13.22	1,353,458	+0.19(+1.43%)
Jul 08, 2016	13.12	13.00	12.95	13.03	2,528,612	+0.03(+0.26%)
Jul 07, 2016	12.81	13.10	12.76	13.00	1,310,971	+0.08(+0.63%)
Jul 06, 2016	12.87	12.99	12.58	12.92	1,130,798	-0.03(-0.22%)
Jul 05, 2016	13.10	13.10	12.81	12.94	653,536	-0.29(-2.20%)

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.