Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.85 +1.02 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.46	17.71	17.41	17.52	1,210,202	+0.05(+0.31%)
Sep 28, 2017	17.54	17.68	17.38	17.46	778,532	-0.05(-0.31%)
Sep 27, 2017	17.41	17.57	17.18	17.52	612,214	+0.30(+1.72%)
Sep 26, 2017	17.14	17.33	17.09	17.22	522,407	+0.11(+0.63%)
Sep 25, 2017	16.98	17.21	16.95	17.11	418,787	+0.11(+0.63%)
Sep 22, 2017	16.79	17.09	16.67	17.01	392,573	+0.21(+1.28%)
Sep 21, 2017	16.82	16.87	16.66	16.79	364,800	+0.00(+0.00%)
Sep 20, 2017	16.66	16.90	16.63	16.79	364,657	+0.13(+0.81%)
Sep 19, 2017	16.71	16.82	16.55	16.66	638,368	+0.00(+0.00%)
Sep 18, 2017	16.58	16.89	16.55	16.66	770,738	+0.13(+0.81%)
Sep 15, 2017	16.17	16.55	16.15	16.52	1,156,864	+0.38(+2.33%)
Sep 14, 2017	16.34	16.39	16.13	16.15	528,633	-0.21(-1.31%)
Sep 13, 2017	16.23	16.43	15.99	16.36	930,149	+0.16(+0.99%)
Sep 12, 2017	16.28	16.31	16.06	16.20	698,021	+0.05(+0.33%)
Sep 11, 2017	16.20	16.35	16.12	16.15	600,373	+0.13(+0.84%)
Sep 08, 2017	15.96	16.09	15.93	16.01	272,110	+0.08(+0.51%)
Sep 07, 2017	16.09	16.09	15.85	15.93	396,747	-0.11(-0.67%)
Sep 06, 2017	16.12	16.20	15.91	16.04	422,767	+0.00(+0.00%)
Sep 05, 2017	16.58	16.71	15.99	16.04	816,597	-0.62(-3.71%)

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.