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 (%)
Feb 27, 2015	21.15	21.15	20.64	20.73	700,740	-0.47(-2.20%)
Feb 26, 2015	20.59	21.32	20.49	21.20	870,867	+0.68(+3.29%)
Feb 25, 2015	19.88	20.67	19.77	20.52	654,248	+0.70(+3.54%)
Feb 24, 2015	19.99	20.26	19.78	19.82	720,109	-0.27(-1.32%)
Feb 23, 2015	20.28	20.35	20.03	20.09	444,716	-0.25(-1.24%)
Feb 20, 2015	20.26	20.47	20.13	20.34	593,752	+0.08(+0.38%)
Feb 19, 2015	19.81	20.32	19.81	20.26	436,174	+0.41(+2.07%)
Feb 18, 2015	19.62	19.93	19.61	19.85	529,428	+0.12(+0.63%)
Feb 17, 2015	19.66	19.97	19.50	19.73	381,740	-0.00(-0.02%)
Feb 13, 2015	19.80	19.73	19.73	19.73	517,742	-0.03(-0.17%)
Feb 12, 2015	19.11	19.83	19.02	19.76	1,496,255	+0.71(+3.75%)
Feb 11, 2015	19.95	19.95	18.95	19.05	1,077,092	-0.85(-4.29%)
Feb 10, 2015	19.69	20.01	19.55	19.91	522,056	+0.34(+1.71%)
Feb 09, 2015	19.66	19.74	19.38	19.57	332,876	-0.24(-1.23%)
Feb 06, 2015	19.89	20.21	19.75	19.81	264,383	-0.04(-0.19%)
Feb 05, 2015	19.52	19.97	19.41	19.85	321,780	+0.34(+1.76%)
Feb 04, 2015	19.11	19.95	19.11	19.51	768,674	-0.39(-1.97%)
Feb 03, 2015	20.07	20.56	19.68	19.90	1,644,569	-0.81(-3.93%)

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.