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 (%)
Apr 26, 2024	41.29	42.11	41.01	41.96	485,587	+0.92(+2.24%)
Apr 25, 2024	41.46	41.46	40.33	41.04	581,057	-1.16(-2.75%)
Apr 24, 2024	42.55	43.02	40.50	42.20	598,286	-1.23(-2.83%)
Apr 23, 2024	42.61	43.52	42.61	43.43	518,032	+0.88(+2.07%)
Apr 22, 2024	42.69	42.97	42.36	42.55	528,616	-0.07(-0.16%)
Apr 19, 2024	42.10	42.93	42.10	42.62	449,435	+0.46(+1.09%)
Apr 18, 2024	42.58	42.84	42.09	42.16	412,626	-0.03(-0.07%)
Apr 17, 2024	42.70	42.75	42.11	42.19	374,941	-0.25(-0.59%)
Apr 16, 2024	42.54	42.77	41.86	42.44	469,855	-0.54(-1.26%)
Apr 15, 2024	43.73	44.09	42.60	42.98	291,367	-0.52(-1.20%)
Apr 12, 2024	43.78	44.02	43.09	43.50	348,747	-0.56(-1.27%)
Apr 11, 2024	44.93	44.93	43.91	44.06	414,005	-0.58(-1.30%)
Apr 10, 2024	45.52	46.13	44.39	44.64	572,496	-2.10(-4.49%)
Apr 09, 2024	46.24	46.75	45.50	46.74	264,970	+0.54(+1.17%)
Apr 08, 2024	45.20	46.56	45.17	46.20	472,293	+1.23(+2.74%)
Apr 05, 2024	44.65	45.20	44.39	44.97	261,077	+0.35(+0.78%)
Apr 04, 2024	45.62	46.05	44.61	44.62	243,241	-0.62(-1.37%)
Apr 03, 2024	44.60	45.48	44.60	45.24	311,190	+0.14(+0.31%)
Apr 02, 2024	45.41	45.41	44.48	45.10	395,855	-0.39(-0.86%)

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.