Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.58 +0.74 (+1.65%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.36	34.48	33.49	33.61	467,162	-0.73(-2.13%)
Nov 27, 2020	34.03	34.48	33.39	34.34	268,054	+0.22(+0.66%)
Nov 25, 2020	35.01	35.02	34.00	34.12	772,296	-1.08(-3.06%)
Nov 24, 2020	34.35	35.32	33.91	35.19	527,520	+1.31(+3.88%)
Nov 23, 2020	34.02	34.27	33.62	33.88	458,113	+0.41(+1.23%)
Nov 20, 2020	33.71	33.92	33.14	33.47	397,662	-0.45(-1.32%)
Nov 19, 2020	33.62	34.06	33.33	33.92	410,489	+0.21(+0.62%)
Nov 18, 2020	34.15	34.71	33.70	33.71	616,720	-0.41(-1.20%)
Nov 17, 2020	33.86	34.32	33.61	34.12	467,719	+0.04(+0.13%)
Nov 16, 2020	33.61	34.34	33.44	34.07	552,009	+1.17(+3.56%)
Nov 13, 2020	32.65	33.07	32.34	32.90	558,870	+0.52(+1.61%)
Nov 12, 2020	33.01	33.50	31.83	32.38	774,523	-0.92(-2.75%)
Nov 11, 2020	34.90	34.94	33.01	33.29	911,422	-0.98(-2.87%)
Nov 10, 2020	33.17	34.93	33.12	34.27	953,198	+1.30(+3.93%)
Nov 09, 2020	33.38	33.63	32.38	32.98	779,033	+1.79(+5.73%)
Nov 06, 2020	32.36	32.36	31.11	31.19	621,151	-1.02(-3.16%)
Nov 05, 2020	31.66	32.37	31.61	32.21	507,863	+0.72(+2.28%)
Nov 04, 2020	31.02	31.92	30.58	31.49	743,382	+0.07(+0.23%)
Nov 03, 2020	31.00	31.56	30.82	31.42	549,754	+0.88(+2.88%)

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.