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 (%)
Nov 29, 2019	20.37	20.44	20.18	20.18	199,333	-0.25(-1.23%)
Nov 27, 2019	20.37	20.50	20.22	20.44	514,356	+0.11(+0.54%)
Nov 26, 2019	20.38	20.41	20.15	20.33	492,074	-0.12(-0.60%)
Nov 25, 2019	20.20	20.50	20.09	20.45	533,109	+0.35(+1.73%)
Nov 22, 2019	20.03	20.17	19.91	20.10	530,379	+0.14(+0.72%)
Nov 21, 2019	19.87	19.96	19.64	19.96	696,499	+0.19(+0.96%)
Nov 20, 2019	19.62	19.85	19.53	19.77	692,583	+0.12(+0.59%)
Nov 19, 2019	19.10	19.67	19.07	19.65	1,410,364	+0.70(+3.70%)
Nov 18, 2019	19.12	19.29	18.91	18.95	1,247,399	-0.28(-1.45%)
Nov 15, 2019	19.56	19.56	19.23	19.23	513,474	-0.18(-0.91%)
Nov 14, 2019	19.40	19.69	19.30	19.41	592,208	+0.00(+0.00%)
Nov 13, 2019	19.35	19.51	19.26	19.41	777,206	-0.15(-0.78%)
Nov 12, 2019	19.78	19.78	19.39	19.56	589,855	-0.05(-0.24%)
Nov 11, 2019	19.40	19.69	19.40	19.61	321,654	+0.00(+0.00%)
Nov 08, 2019	19.61	19.79	19.47	19.61	368,808	-0.11(-0.54%)
Nov 07, 2019	19.86	19.95	19.63	19.71	508,547	+0.11(+0.58%)
Nov 06, 2019	20.01	20.07	19.56	19.60	580,889	+0.05(+0.24%)
Nov 05, 2019	19.27	19.75	19.27	19.55	402,852	+0.37(+1.91%)
Nov 04, 2019	18.96	19.22	18.82	19.19	554,686	+0.42(+2.23%)

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.