Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.88 +0.82 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.21	13.40	13.03	13.35	791,736	+0.21(+1.61%)
Dec 28, 2018	13.32	13.42	12.97	13.13	1,158,198	-0.12(-0.91%)
Dec 27, 2018	12.84	13.26	12.69	13.26	1,431,735	+0.17(+1.29%)
Dec 26, 2018	12.30	13.10	12.17	13.09	1,010,766	+0.88(+7.22%)
Dec 24, 2018	12.56	12.63	12.20	12.21	764,732	-0.46(-3.67%)
Dec 21, 2018	12.92	13.34	12.67	12.67	2,510,064	-0.22(-1.73%)
Dec 20, 2018	13.14	13.50	12.86	12.89	1,305,372	-0.31(-2.33%)
Dec 19, 2018	13.73	13.88	13.15	13.20	625,388	-0.69(-4.95%)
Dec 18, 2018	14.00	14.21	13.87	13.89	787,203	+0.02(+0.13%)
Dec 17, 2018	14.02	14.34	13.76	13.87	688,951	-0.20(-1.42%)
Dec 14, 2018	14.32	14.41	13.91	14.07	1,038,584	-0.34(-2.35%)
Dec 13, 2018	14.63	14.76	14.27	14.41	782,198	-0.24(-1.61%)
Dec 12, 2018	14.59	14.94	14.40	14.64	990,473	+0.30(+2.06%)
Dec 11, 2018	14.78	14.84	14.25	14.35	842,635	-0.21(-1.45%)
Dec 10, 2018	14.76	14.83	14.29	14.56	934,300	-0.21(-1.39%)
Dec 07, 2018	14.90	15.22	14.64	14.76	552,674	-0.19(-1.25%)
Dec 06, 2018	15.00	15.20	14.55	14.95	703,750	-0.39(-2.56%)
Dec 04, 2018	16.03	16.20	15.11	15.34	1,450,771	-0.85(-5.26%)

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.