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 (%)
Nov 30, 2015	17.50	17.69	17.21	17.42	1,299,479	-0.05(-0.31%)
Nov 27, 2015	17.66	17.66	17.37	17.48	243,316	-0.20(-1.11%)
Nov 25, 2015	17.42	17.67	17.67	17.67	540,917	+0.32(+1.82%)
Nov 24, 2015	17.11	17.49	17.04	17.36	504,654	+0.08(+0.44%)
Nov 23, 2015	17.17	17.59	17.16	17.28	499,063	+0.12(+0.70%)
Nov 20, 2015	17.04	17.38	17.04	17.16	369,634	+0.20(+1.16%)
Nov 19, 2015	16.91	17.08	16.90	16.96	742,725	+0.05(+0.32%)
Nov 18, 2015	16.71	16.98	16.69	16.91	426,469	+0.32(+1.91%)
Nov 17, 2015	16.86	16.99	16.55	16.59	439,130	-0.25(-1.46%)
Nov 16, 2015	16.38	16.85	16.34	16.84	421,901	+0.48(+2.92%)
Nov 13, 2015	16.78	16.83	16.36	16.36	617,150	-0.45(-2.65%)
Nov 12, 2015	16.83	17.09	16.74	16.81	1,310,408	-0.15(-0.89%)
Nov 11, 2015	17.21	17.21	16.89	16.96	881,092	-0.17(-1.00%)
Nov 10, 2015	17.38	17.52	17.04	17.13	800,763	-0.29(-1.66%)
Nov 09, 2015	17.71	17.72	17.39	17.42	978,259	-0.35(-1.98%)
Nov 06, 2015	17.60	17.82	17.51	17.77	739,410	+0.27(+1.55%)
Nov 05, 2015	17.53	17.68	17.39	17.50	852,775	-0.04(-0.20%)
Nov 04, 2015	17.21	17.67	17.19	17.53	1,395,460	+0.32(+1.86%)
Nov 03, 2015	16.96	17.30	16.86	17.21	587,762	+0.16(+0.95%)

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.