Indicators

Artisan Partners Asset Mgmt (NY: APAM )

43.38 +0.42 (+0.98%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	19.44	19.51	19.20	19.36	423,096	-0.04(-0.23%)
May 28, 2015	19.35	19.54	19.28	19.41	278,286	-0.03(-0.14%)
May 27, 2015	19.55	19.56	19.27	19.43	347,279	-0.04(-0.23%)
May 26, 2015	19.33	19.71	19.24	19.48	703,576	+0.00(+0.02%)
May 22, 2015	19.24	19.47	19.47	19.47	643,343	+0.16(+0.84%)
May 21, 2015	19.35	19.51	18.90	19.31	897,185	-0.04(-0.18%)
May 20, 2015	19.55	19.73	19.19	19.34	766,942	-0.27(-1.37%)
May 19, 2015	19.77	19.94	19.38	19.61	456,372	-0.21(-1.06%)
May 18, 2015	20.03	20.12	19.79	19.82	514,248	-0.21(-1.03%)
May 15, 2015	19.98	20.04	19.88	20.03	632,510	+0.03(+0.15%)
May 14, 2015	19.66	20.02	19.59	20.00	333,271	+0.40(+2.02%)
May 13, 2015	19.59	19.71	19.39	19.60	398,066	+0.05(+0.25%)
May 12, 2015	19.48	19.67	19.23	19.56	429,396	+0.04(+0.20%)
May 11, 2015	19.71	19.79	19.46	19.52	273,353	-0.19(-0.95%)
May 08, 2015	19.64	19.83	19.48	19.70	382,380	+0.25(+1.29%)
May 07, 2015	19.51	19.67	19.35	19.45	291,630	-0.10(-0.53%)
May 06, 2015	19.74	19.83	19.37	19.56	429,306	-0.12(-0.62%)
May 05, 2015	19.72	19.95	19.51	19.68	637,265	-0.08(-0.39%)
May 04, 2015	20.03	20.03	19.75	19.75	533,784	+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.