Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.21 -0.60 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.30	21.30	21.30	0	-0.13(-0.63%)
Dec 28, 2017	21.41	21.49	21.22	21.43	352,986	+0.11(+0.51%)
Dec 27, 2017	21.49	21.57	21.27	21.33	366,255	-0.13(-0.63%)
Dec 26, 2017	21.38	21.62	21.30	21.46	327,022	+0.05(+0.25%)
Dec 22, 2017	21.52	21.60	21.25	21.41	460,590	-0.03(-0.13%)
Dec 21, 2017	21.57	21.60	21.35	21.43	386,912	-0.11(-0.50%)
Dec 20, 2017	21.57	21.65	21.41	21.54	742,200	+0.03(+0.13%)
Dec 19, 2017	21.62	21.65	21.46	21.52	464,254	-0.11(-0.50%)
Dec 18, 2017	21.46	21.68	21.46	21.62	702,402	+0.40(+1.91%)
Dec 15, 2017	21.11	21.49	21.08	21.22	1,265,018	+0.19(+0.90%)
Dec 14, 2017	21.27	21.27	20.87	21.03	900,084	-0.13(-0.64%)
Dec 13, 2017	21.33	21.49	21.14	21.17	677,713	-0.19(-0.88%)
Dec 12, 2017	21.52	21.68	21.29	21.35	807,693	-0.11(-0.50%)
Dec 11, 2017	21.57	21.65	21.35	21.46	501,939	-0.08(-0.38%)
Dec 08, 2017	21.49	21.57	21.19	21.54	366,416	+0.00(+0.00%)
Dec 07, 2017	21.22	21.62	21.06		796,705	+0.00(+0.00%)
Dec 06, 2017	21.19	21.43	21.03	21.25	662,245	+0.05(+0.25%)
Dec 05, 2017	21.52	21.57	21.11	21.19	833,618	-0.19(-0.88%)
Dec 04, 2017	21.73	21.80	21.33	21.38	723,561	-0.08(-0.38%)

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.