Indicators

Artisan Partners Asset Mgmt (NY: APAM )

40.84 -0.09 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	38.81	39.00	36.48	36.63	1,173,550	-2.72(-6.90%)
Jan 28, 2021	37.96	39.71	37.70	39.35	940,397	+1.88(+5.03%)
Jan 27, 2021	39.10	39.26	37.27	37.46	1,252,327	-2.14(-5.41%)
Jan 26, 2021	40.51	40.73	39.50	39.61	349,067	-0.39(-0.97%)
Jan 25, 2021	39.67	40.51	39.16	39.99	673,850	+0.04(+0.09%)
Jan 22, 2021	39.91	40.32	39.34	39.95	570,788	-0.37(-0.92%)
Jan 21, 2021	41.13	41.31	40.32	40.32	465,568	-0.78(-1.90%)
Jan 20, 2021	40.34	41.15	40.21	41.10	557,196	+0.86(+2.14%)
Jan 19, 2021	40.41	40.45	39.60	40.24	558,648	+0.33(+0.82%)
Jan 15, 2021	40.11	40.28	38.76	39.92	733,304	-0.73(-1.81%)
Jan 14, 2021	41.29	41.82	40.50	40.65	644,004	-0.54(-1.30%)
Jan 13, 2021	39.36	41.36	39.36	41.19	912,900	+1.89(+4.82%)
Jan 12, 2021	39.58	40.31	39.07	39.30	495,060	-0.08(-0.19%)
Jan 11, 2021	38.94	39.84	38.86	39.37	578,019	+0.31(+0.79%)
Jan 08, 2021	39.61	39.84	38.71	39.06	718,241	-0.45(-1.13%)
Jan 07, 2021	40.92	41.41	39.07	39.51	956,996	-1.42(-3.46%)
Jan 06, 2021	38.61	41.67	38.61	40.92	1,309,196	+2.98(+7.86%)
Jan 05, 2021	37.25	38.20	37.15	37.94	405,891	+0.79(+2.12%)

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.