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 (%)
Jul 29, 2022	34.02	34.90	33.99	34.39	503,436	+0.30(+0.89%)
Jul 28, 2022	33.40	34.16	33.06	34.08	370,482	+0.89(+2.68%)
Jul 27, 2022	32.64	33.40	32.47	33.19	339,215	+0.86(+2.68%)
Jul 26, 2022	32.52	32.74	32.21	32.33	283,441	-0.45(-1.37%)
Jul 25, 2022	32.43	32.80	32.06	32.78	455,367	+0.41(+1.26%)
Jul 22, 2022	32.86	32.93	32.14	32.37	365,368	-0.17(-0.53%)
Jul 21, 2022	32.10	32.58	31.81	32.55	270,660	+0.32(+0.99%)
Jul 20, 2022	31.61	32.36	31.54	32.23	355,672	+0.63(+2.00%)
Jul 19, 2022	30.79	31.74	30.79	31.59	456,758	+1.23(+4.04%)
Jul 18, 2022	31.27	31.33	30.29	30.37	410,530	-0.54(-1.76%)
Jul 15, 2022	30.99	31.20	30.44	30.91	535,848	+0.51(+1.68%)
Jul 14, 2022	30.01	30.56	29.97	30.40	402,732	-0.29(-0.93%)
Jul 13, 2022	30.83	30.95	30.03	30.69	601,494	-0.64(-2.04%)
Jul 12, 2022	31.32	31.95	31.15	31.33	306,115	-0.01(-0.03%)
Jul 11, 2022	31.10	31.49	30.81	31.33	393,989	-0.48(-1.50%)
Jul 08, 2022	32.47	32.47	31.56	31.81	265,417	-0.53(-1.63%)
Jul 07, 2022	32.00	32.47	31.97	32.34	338,898	+0.54(+1.69%)
Jul 06, 2022	32.23	32.61	31.48	31.80	773,710	-0.46(-1.42%)
Jul 05, 2022	30.55	32.26	30.21	32.26	498,901	+1.21(+3.90%)

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.