Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.43 -0.85 (-1.88%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.83	18.94	18.69	18.78	288,756	-0.02(-0.11%)
Sep 27, 2019	19.07	19.21	18.68	18.80	388,074	-0.19(-1.02%)
Sep 26, 2019	19.09	19.14	18.83	18.99	558,270	-0.15(-0.80%)
Sep 25, 2019	18.79	19.22	18.75	19.15	387,334	+0.31(+1.62%)
Sep 24, 2019	19.35	19.35	18.69	18.84	482,586	-0.39(-2.04%)
Sep 23, 2019	18.81	19.32	18.81	19.23	374,547	+0.26(+1.37%)
Sep 20, 2019	19.16	19.16	18.80	18.97	826,818	-0.21(-1.11%)
Sep 19, 2019	19.41	19.47	19.15	19.19	612,060	-0.18(-0.93%)
Sep 18, 2019	19.21	19.46	19.11	19.37	1,362,709	+0.09(+0.45%)
Sep 17, 2019	19.21	19.31	19.06	19.28	719,303	-0.07(-0.38%)
Sep 16, 2019	18.95	19.42	18.91	19.35	641,893	+0.25(+1.29%)
Sep 13, 2019	19.13	19.22	18.90	19.11	857,642	+0.07(+0.35%)
Sep 12, 2019	19.01	19.27	18.55	19.04	677,890	-0.10(-0.52%)
Sep 11, 2019	19.01	19.15	18.64	19.14	676,239	+0.23(+1.20%)
Sep 10, 2019	18.78	19.08	18.78	18.91	629,634	+0.13(+0.67%)
Sep 09, 2019	18.83	19.02	18.65	18.79	594,281	+0.13(+0.68%)
Sep 06, 2019	18.55	18.81	18.54	18.66	465,508	+0.13(+0.68%)
Sep 05, 2019	18.04	18.63	18.02	18.54	931,866	+0.76(+4.30%)
Sep 04, 2019	17.58	17.78	17.48	17.77	367,073	+0.37(+2.10%)

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.