Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	13.07	13.20	13.01	13.18	595,438	+0.09(+0.72%)
Jul 28, 2016	13.16	13.16	12.88	13.09	603,183	-0.08(-0.64%)
Jul 27, 2016	13.05	13.27	13.05	13.17	728,944	+0.11(+0.87%)
Jul 26, 2016	12.90	13.28	12.60	13.06	1,322,947	-0.18(-1.35%)
Jul 25, 2016	13.27	13.52	13.21	13.24	997,037	-0.18(-1.34%)
Jul 22, 2016	13.39	13.49	13.35	13.42	954,044	+0.05(+0.35%)
Jul 21, 2016	13.32	13.51	13.21	13.37	1,054,892	+0.04(+0.28%)
Jul 20, 2016	13.25	13.34	12.97	13.34	729,192	+0.22(+1.69%)
Jul 19, 2016	13.14	13.25	13.02	13.11	444,560	-0.11(-0.82%)
Jul 18, 2016	12.97	13.30	12.93	13.22	639,547	+0.25(+1.93%)
Jul 15, 2016	12.92	13.11	12.69	12.97	1,024,729	-0.09(-0.69%)
Jul 14, 2016	13.27	13.40	12.98	13.06	1,163,692	+0.00(+0.04%)
Jul 13, 2016	13.20	13.34	12.91	13.06	837,809	-0.33(-2.50%)
Jul 12, 2016	13.18	13.50	13.17	13.39	1,245,592	+0.35(+2.68%)
Jul 11, 2016	12.89	13.08	12.86	13.04	1,371,552	+0.18(+1.43%)
Jul 08, 2016	12.94	12.83	12.78	12.86	2,562,417	+0.03(+0.26%)
Jul 07, 2016	12.64	12.93	12.59	12.83	1,328,497	+0.08(+0.63%)
Jul 06, 2016	12.70	12.82	12.41	12.75	1,145,916	-0.03(-0.22%)
Jul 05, 2016	12.93	12.93	12.64	12.77	662,273	-0.29(-2.20%)

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.