Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.05 +0.64 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.27	28.71	27.14	27.20	700,499	-1.24(-4.35%)
Apr 28, 2022	28.69	28.84	27.51	28.43	844,727	-0.13(-0.44%)
Apr 27, 2022	29.77	29.97	28.34	28.56	1,080,098	-1.73(-5.73%)
Apr 26, 2022	31.24	31.62	30.25	30.30	652,248	-1.31(-4.15%)
Apr 25, 2022	31.14	31.62	30.41	31.61	688,016	+0.45(+1.44%)
Apr 22, 2022	32.12	32.16	31.12	31.16	620,389	-0.98(-3.05%)
Apr 21, 2022	32.89	33.04	32.00	32.14	488,129	-0.50(-1.53%)
Apr 20, 2022	32.94	32.98	32.54	32.64	463,959	-0.08(-0.23%)
Apr 19, 2022	30.84	32.73	30.84	32.72	559,979	+1.81(+5.86%)
Apr 18, 2022	31.42	31.65	30.79	30.91	635,009	-0.66(-2.09%)
Apr 14, 2022	31.90	32.24	31.43	31.57	463,001	-0.19(-0.61%)
Apr 13, 2022	31.66	31.90	31.51	31.76	490,513	-0.18(-0.56%)
Apr 12, 2022	32.48	32.86	31.72	31.94	406,252	-0.39(-1.20%)
Apr 11, 2022	32.39	32.60	31.95	32.33	404,014	-0.15(-0.47%)
Apr 08, 2022	32.43	33.22	32.31	32.48	534,376	+0.08(+0.23%)
Apr 07, 2022	31.82	32.64	31.44	32.40	787,269	+0.45(+1.40%)
Apr 06, 2022	32.49	32.78	31.71	31.95	585,715	-0.95(-2.88%)
Apr 05, 2022	33.23	33.43	32.71	32.90	475,382	-0.51(-1.52%)
Apr 04, 2022	33.63	33.63	33.25	33.41	781,960	-0.08(-0.25%)

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.