Indicators

Artisan Partners Asset Mgmt (NY: APAM )

41.96 +0.92 (+2.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.53	43.67	42.89	43.09	428,575	-0.69(-1.58%)
Dec 28, 2023	43.83	44.14	43.60	43.78	276,384	-0.29(-0.66%)
Dec 27, 2023	44.40	44.44	43.93	44.08	305,779	-0.02(-0.04%)
Dec 26, 2023	43.92	44.29	43.71	44.09	235,930	+0.32(+0.74%)
Dec 22, 2023	44.28	44.55	43.60	43.77	384,267	+0.05(+0.11%)
Dec 21, 2023	43.79	43.99	43.27	43.72	422,587	+0.33(+0.76%)
Dec 20, 2023	43.86	44.78	43.36	43.39	596,194	-0.59(-1.35%)
Dec 19, 2023	43.59	44.45	43.44	43.99	650,515	+0.75(+1.74%)
Dec 18, 2023	44.28	44.51	43.24	43.24	816,437	-0.89(-2.01%)
Dec 15, 2023	43.49	44.32	43.19	44.12	1,406,452	+0.44(+1.00%)
Dec 14, 2023	40.86	43.76	40.68	43.68	1,059,427	+3.64(+9.08%)
Dec 13, 2023	39.38	40.30	38.66	40.05	1,852,576	+0.60(+1.53%)
Dec 12, 2023	38.56	39.66	38.39	39.44	617,087	+1.06(+2.77%)
Dec 11, 2023	38.28	38.43	38.07	38.38	338,693	+0.10(+0.25%)
Dec 08, 2023	37.76	38.36	37.76	38.28	357,020	+0.34(+0.90%)
Dec 07, 2023	37.01	37.96	36.81	37.94	569,513	+1.03(+2.80%)
Dec 06, 2023	37.35	37.75	36.84	36.91	401,255	-0.26(-0.71%)
Dec 05, 2023	36.98	37.25	36.65	37.17	325,947	+0.00(+0.00%)
Dec 04, 2023	37.15	37.68	37.15	37.17	647,809	-0.15(-0.39%)

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.