Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.20 -0.01 (-0.02%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.05	21.20	20.67	20.86	687,767	-0.38(-1.80%)
May 28, 2020	22.17	22.35	21.18	21.24	434,844	-0.74(-3.37%)
May 27, 2020	21.71	22.01	21.53	21.99	540,400	+0.68(+3.18%)
May 26, 2020	20.85	21.76	20.72	21.31	930,749	+1.17(+5.83%)
May 22, 2020	20.15	20.17	19.67	20.14	319,791	+0.17(+0.87%)
May 21, 2020	19.90	20.24	19.82	19.96	339,170	+0.06(+0.33%)
May 20, 2020	19.98	20.22	19.70	19.90	528,836	+0.32(+1.62%)
May 19, 2020	20.07	20.34	19.56	19.58	567,326	-0.57(-2.82%)
May 18, 2020	20.00	20.33	19.71	20.15	810,508	+0.86(+4.44%)
May 15, 2020	19.29	19.43	19.10	19.29	557,795	-0.25(-1.29%)
May 14, 2020	18.57	19.57	18.30	19.55	844,974	+0.50(+2.61%)
May 13, 2020	19.71	19.85	18.69	19.05	871,785	-1.01(-5.02%)
May 12, 2020	21.26	21.43	20.02	20.05	784,769	-1.03(-4.88%)
May 11, 2020	20.26	21.53	20.10	21.08	923,910	+0.47(+2.29%)
May 08, 2020	20.73	20.93	20.41	20.61	634,871	+0.26(+1.28%)
May 07, 2020	20.31	20.68	20.26	20.35	833,705	+0.36(+1.80%)
May 06, 2020	20.72	20.72	19.67	19.99	817,798	-0.60(-2.91%)
May 05, 2020	20.91	21.16	20.51	20.59	788,910	+0.03(+0.14%)
May 04, 2020	20.03	20.65	19.79	20.56	918,047	+0.17(+0.83%)

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.