Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.50 +0.66 (+1.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.96 18.18 17.72 17.93 2,504,911 -0.12(-0.68%)
Aug 28, 2015 18.25 18.47 17.95 18.06 1,248,910 -0.30(-1.65%)
Aug 27, 2015 18.43 18.75 18.20 18.36 1,213,049 +0.17(+0.92%)
Aug 26, 2015 18.24 18.33 17.83 18.19 755,576 +0.27(+1.49%)
Aug 25, 2015 18.44 18.48 17.78 17.93 1,143,459 +0.00(+0.00%)
Aug 24, 2015 18.10 18.53 17.43 17.93 904,185 -1.00(-5.31%)
Aug 21, 2015 19.48 19.52 18.82 18.93 1,072,053 -0.65(-3.32%)
Aug 20, 2015 20.08 20.25 19.56 19.58 415,809 -0.66(-3.25%)
Aug 19, 2015 20.30 20.48 20.01 20.24 607,566 -0.09(-0.45%)
Aug 18, 2015 20.54 20.62 20.15 20.33 775,463 -0.09(-0.43%)
Aug 17, 2015 20.49 20.49 20.15 20.42 654,554 -0.18(-0.87%)
Aug 14, 2015 20.25 20.66 20.08 20.60 333,554 +0.39(+1.93%)
Aug 13, 2015 20.22 20.34 20.01 20.21 551,143 -0.02(-0.09%)
Aug 12, 2015 20.07 20.29 19.66 20.23 466,808 +0.02(+0.11%)
Aug 11, 2015 20.44 20.46 20.01 20.20 309,911 -0.36(-1.75%)
Aug 10, 2015 20.15 20.59 20.15 20.56 406,201 +0.47(+2.33%)
Aug 07, 2015 20.19 20.29 19.94 20.10 398,893 -0.15(-0.73%)
Aug 06, 2015 20.33 20.49 20.00 20.24 281,854 -0.05(-0.24%)
Aug 05, 2015 20.62 20.76 20.28 20.29 252,882 -0.18(-0.87%)
Aug 04, 2015 20.35 20.84 20.17 20.47 1,059,658 +0.10(+0.51%)
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.