Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.92 -0.36 (-0.80%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.23	17.47	17.18	17.29	1,226,317	+0.05(+0.31%)
Sep 28, 2017	17.31	17.45	17.16	17.23	788,898	-0.05(-0.31%)
Sep 27, 2017	17.18	17.34	16.96	17.29	620,367	+0.29(+1.72%)
Sep 26, 2017	16.92	17.10	16.86	17.00	529,363	+0.11(+0.63%)
Sep 25, 2017	16.76	16.98	16.73	16.89	424,363	+0.11(+0.63%)
Sep 22, 2017	16.57	16.86	16.45	16.78	397,801	+0.21(+1.28%)
Sep 21, 2017	16.60	16.65	16.44	16.57	369,658	+0.00(+0.00%)
Sep 20, 2017	16.44	16.68	16.41	16.57	369,513	+0.13(+0.81%)
Sep 19, 2017	16.49	16.60	16.33	16.44	646,869	+0.00(+0.00%)
Sep 18, 2017	16.36	16.66	16.33	16.44	781,001	+0.13(+0.81%)
Sep 15, 2017	15.96	16.33	15.94	16.31	1,172,268	+0.37(+2.33%)
Sep 14, 2017	16.12	16.17	15.92	15.94	535,673	-0.21(-1.31%)
Sep 13, 2017	16.02	16.21	15.78	16.15	942,535	+0.16(+1.00%)
Sep 12, 2017	16.07	16.09	15.84	15.99	707,316	+0.05(+0.33%)
Sep 11, 2017	15.99	16.13	15.91	15.94	608,368	+0.13(+0.84%)
Sep 08, 2017	15.75	15.88	15.72	15.80	275,733	+0.08(+0.51%)
Sep 07, 2017	15.88	15.88	15.64	15.72	402,031	-0.11(-0.67%)
Sep 06, 2017	15.91	15.99	15.70	15.83	428,397	+0.00(+0.00%)
Sep 05, 2017	16.36	16.49	15.78	15.83	827,471	-0.61(-3.71%)

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.