Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.49	18.70	18.12	18.12	2,399,218	-0.21(-1.15%)
Jun 27, 2019	17.46	18.36	17.46	18.33	687,564	+1.02(+5.90%)
Jun 26, 2019	17.31	17.41	17.02	17.31	410,831	+0.12(+0.69%)
Jun 25, 2019	17.54	17.63	17.18	17.19	473,717	-0.35(-1.99%)
Jun 24, 2019	17.87	17.97	17.54	17.54	437,031	-0.36(-2.02%)
Jun 21, 2019	17.91	18.14	17.83	17.91	1,110,625	-0.01(-0.04%)
Jun 20, 2019	17.80	18.06	17.73	17.91	406,110	+0.28(+1.61%)
Jun 19, 2019	17.85	17.99	17.52	17.63	540,136	-0.16(-0.93%)
Jun 18, 2019	17.37	17.84	17.37	17.79	692,115	+0.49(+2.82%)
Jun 17, 2019	17.31	17.49	17.20	17.31	647,539	+0.03(+0.15%)
Jun 14, 2019	17.15	17.36	17.07	17.28	474,073	+0.16(+0.92%)
Jun 13, 2019	17.07	17.25	16.95	17.12	542,498	+0.16(+0.97%)
Jun 12, 2019	16.76	17.06	16.65	16.96	432,449	+0.28(+1.66%)
Jun 11, 2019	16.95	17.15	16.63	16.68	837,665	-0.24(-1.40%)
Jun 10, 2019	17.00	17.29	16.88	16.92	296,230	+0.11(+0.63%)
Jun 07, 2019	16.74	17.04	16.67	16.81	692,888	+0.07(+0.39%)
Jun 06, 2019	16.64	16.77	16.37	16.75	572,312	+0.09(+0.55%)
Jun 05, 2019	16.26	16.67	16.11	16.65	852,959	+0.41(+2.55%)
Jun 04, 2019	15.81	16.28	15.77	16.24	471,593	+0.66(+4.23%)

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.