Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.58	21.58	21.58	0	-0.14(-0.63%)
Dec 28, 2017	21.69	21.77	21.50	21.72	348,348	+0.11(+0.51%)
Dec 27, 2017	21.77	21.86	21.56	21.61	361,442	-0.14(-0.63%)
Dec 26, 2017	21.67	21.91	21.58	21.75	322,725	+0.05(+0.25%)
Dec 22, 2017	21.80	21.88	21.53	21.69	454,537	-0.03(-0.13%)
Dec 21, 2017	21.86	21.88	21.64	21.72	381,828	-0.11(-0.50%)
Dec 20, 2017	21.86	21.94	21.69	21.83	732,447	+0.03(+0.13%)
Dec 19, 2017	21.91	21.94	21.75	21.80	458,154	-0.11(-0.50%)
Dec 18, 2017	21.75	21.97	21.75	21.91	693,171	+0.41(+1.91%)
Dec 15, 2017	21.39	21.77	21.36	21.50	1,248,394	+0.19(+0.90%)
Dec 14, 2017	21.56	21.56	21.15	21.31	888,256	-0.14(-0.64%)
Dec 13, 2017	21.61	21.77	21.42	21.45	668,807	-0.19(-0.88%)
Dec 12, 2017	21.80	21.97	21.57	21.64	797,079	-0.11(-0.50%)
Dec 11, 2017	21.86	21.94	21.64	21.75	495,343	-0.08(-0.38%)
Dec 08, 2017	21.77	21.86	21.47	21.83	361,601	+0.00(+0.00%)
Dec 07, 2017	21.50	21.91	21.34		786,236	+0.00(+0.00%)
Dec 06, 2017	21.47	21.72	21.31	21.53	653,542	+0.05(+0.25%)
Dec 05, 2017	21.80	21.86	21.39	21.47	822,664	-0.19(-0.88%)
Dec 04, 2017	22.02	22.09	21.61	21.67	714,053	-0.08(-0.38%)

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.