Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.58 +0.74 (+1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.69	20.02	19.62	19.97	66,467	+0.22(+1.13%)
Sep 26, 2013	19.75	19.85	19.49	19.75	331,735	-0.19(-0.96%)
Sep 25, 2013	19.98	20.07	19.80	19.94	394,656	-0.01(-0.06%)
Sep 24, 2013	20.15	20.15	19.91	19.95	33,517	-0.19(-0.93%)
Sep 23, 2013	20.33	20.37	19.86	20.14	338,375	-0.04(-0.19%)
Sep 20, 2013	20.38	20.52	19.69	20.18	268,510	-0.26(-1.30%)
Sep 19, 2013	20.66	20.84	20.16	20.45	137,890	-0.15(-0.75%)
Sep 18, 2013	19.88	20.65	19.70	20.60	174,269	+0.73(+3.69%)
Sep 17, 2013	19.95	20.34	19.82	19.87	135,542	-0.01(-0.04%)
Sep 16, 2013	19.92	20.08	19.72	19.87	114,575	+0.02(+0.12%)
Sep 13, 2013	19.95	20.10	19.80	19.85	237,927	-0.08(-0.42%)
Sep 12, 2013	20.00	20.18	19.77	19.94	135,652	+0.02(+0.10%)
Sep 11, 2013	19.66	20.30	19.66	19.92	414,792	+0.31(+1.59%)
Sep 10, 2013	19.21	19.72	19.19	19.61	129,984	+0.52(+2.71%)
Sep 09, 2013	18.88	19.11	18.88	19.09	65,237	+0.08(+0.42%)
Sep 06, 2013	18.59	19.18	18.55	19.01	99,703	+0.44(+2.36%)
Sep 05, 2013	18.61	18.93	18.47	18.57	83,147	-0.03(-0.19%)
Sep 04, 2013	18.42	18.66	18.23	18.60	380,513	+0.16(+0.87%)

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.