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 (%)
Jan 30, 2015	20.22	20.60	20.22	20.23	733,891	-0.17(-0.82%)
Jan 29, 2015	20.36	20.53	20.09	20.40	387,672	+0.00(+0.02%)
Jan 28, 2015	21.07	21.07	20.27	20.40	302,910	-0.49(-2.37%)
Jan 27, 2015	20.69	21.11	20.69	20.89	288,588	-0.11(-0.52%)
Jan 26, 2015	20.45	21.32	20.32	21.00	527,393	+0.52(+2.56%)
Jan 23, 2015	20.43	20.62	20.37	20.48	231,854	+0.00(+0.02%)
Jan 22, 2015	19.96	20.74	19.78	20.47	563,862	+0.57(+2.89%)
Jan 21, 2015	19.96	20.29	19.66	19.90	314,605	-0.13(-0.67%)
Jan 20, 2015	19.92	20.16	19.65	20.03	347,190	+0.19(+0.95%)
Jan 16, 2015	19.40	19.88	19.19	19.84	449,931	+0.36(+1.85%)
Jan 15, 2015	19.98	20.26	19.36	19.48	682,731	-0.48(-2.41%)
Jan 14, 2015	20.14	20.15	19.58	19.96	725,820	-0.37(-1.81%)
Jan 13, 2015	20.35	20.62	20.18	20.33	731,260	+0.23(+1.17%)
Jan 12, 2015	20.23	20.26	19.89	20.10	299,828	-0.08(-0.42%)
Jan 09, 2015	20.41	20.53	20.07	20.18	345,501	-0.23(-1.11%)
Jan 08, 2015	20.40	20.71	20.39	20.41	357,809	-0.13(-0.63%)
Jan 07, 2015	20.22	20.63	20.17	20.54	482,137	+0.31(+1.53%)
Jan 06, 2015	20.62	20.70	20.01	20.23	705,210	-0.39(-1.91%)
Jan 05, 2015	21.04	21.13	20.35	20.62	604,651	-0.59(-2.77%)

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.