Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.58	14.05	13.44	13.95	2,206,496	+0.44(+3.23%)
Jan 28, 2016	13.79	13.88	13.35	13.52	1,097,378	-0.08(-0.56%)
Jan 27, 2016	13.76	13.91	13.37	13.59	1,071,769	-0.25(-1.80%)
Jan 26, 2016	13.35	13.87	13.29	13.84	602,235	+0.48(+3.57%)
Jan 25, 2016	13.83	13.83	13.35	13.36	640,027	-0.48(-3.48%)
Jan 22, 2016	13.63	13.95	13.62	13.84	914,324	+0.44(+3.26%)
Jan 21, 2016	13.04	13.75	12.99	13.41	1,365,944	+0.40(+3.08%)
Jan 20, 2016	12.93	13.13	12.52	13.01	955,396	-0.20(-1.49%)
Jan 19, 2016	13.30	13.51	13.06	13.20	1,088,281	+0.03(+0.20%)
Jan 15, 2016	13.12	13.18	13.18	13.18	1,989,465	-0.29(-2.18%)
Jan 14, 2016	13.05	13.61	12.84	13.47	1,637,401	+0.43(+3.32%)
Jan 13, 2016	13.71	13.75	12.85	13.04	2,024,404	-0.56(-4.13%)
Jan 12, 2016	14.10	14.20	13.30	13.60	1,793,549	-0.45(-3.20%)
Jan 11, 2016	14.02	14.26	13.66	14.05	1,503,011	-0.11(-0.76%)
Jan 08, 2016	14.54	14.58	14.12	14.16	1,035,334	-0.25(-1.73%)
Jan 07, 2016	15.09	15.14	14.34	14.41	901,942	-1.01(-6.56%)
Jan 06, 2016	15.49	15.73	15.38	15.42	1,283,025	-0.29(-1.87%)
Jan 05, 2016	15.70	15.81	15.62	15.71	474,795	+0.01(+0.06%)

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.