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 31, 2022	34.00	35.56		35.51	878,513	+1.30(+3.80%)
Jan 28, 2022	33.74	34.24	32.96	34.21	729,135	+0.30(+0.87%)
Jan 27, 2022	34.57	35.20	33.74	33.91	620,695	-0.12(-0.36%)
Jan 26, 2022	35.44	35.69	33.80	34.03	990,064	-0.48(-1.38%)
Jan 25, 2022	34.28	35.01	33.11	34.51	977,638	-0.18(-0.52%)
Jan 24, 2022	33.84	34.81	33.02	34.69	847,700	-0.01(-0.02%)
Jan 21, 2022	35.46	35.46	34.40	34.70	1,060,798	-0.93(-2.61%)
Jan 20, 2022	36.60	37.26	35.60	35.63	715,039	-0.72(-1.99%)
Jan 19, 2022	36.87	37.06	36.20	36.35	828,184	-0.30(-0.83%)
Jan 18, 2022	37.42	38.38	36.52	36.66	667,320	-1.06(-2.81%)
Jan 14, 2022				37.72	0	-0.29(-0.76%)
Jan 13, 2022	38.29	38.77	37.86	38.00	607,133	+0.02(+0.06%)
Jan 12, 2022	39.38	39.44	37.74	37.98	814,742	-1.02(-2.61%)
Jan 11, 2022	38.08	39.10	37.43	39.00	972,531	+1.08(+2.86%)
Jan 10, 2022	38.31	38.43	37.39	37.91	758,209	-0.62(-1.60%)
Jan 07, 2022	38.64	39.00	38.16	38.53	677,117	-0.21(-0.55%)
Jan 06, 2022	38.41	39.05	38.32	38.74	370,488	+0.55(+1.44%)
Jan 05, 2022	39.06	39.82	38.14	38.19	592,089	-0.82(-2.11%)
Jan 04, 2022	38.61	39.40	38.61	39.01	545,850	-0.12(-0.29%)

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.