Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.91 +0.85 (+1.93%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.08	19.19	18.94	19.03	284,962	-0.02(-0.11%)
Sep 27, 2019	19.32	19.47	18.92	19.05	382,974	-0.20(-1.02%)
Sep 26, 2019	19.34	19.40	19.08	19.25	550,934	-0.16(-0.80%)
Sep 25, 2019	19.04	19.48	18.99	19.40	382,244	+0.31(+1.62%)
Sep 24, 2019	19.60	19.61	18.94	19.09	476,244	-0.40(-2.04%)
Sep 23, 2019	19.06	19.58	19.06	19.49	369,626	+0.26(+1.37%)
Sep 20, 2019	19.42	19.42	19.05	19.23	815,953	-0.22(-1.11%)
Sep 19, 2019	19.67	19.73	19.40	19.44	604,017	-0.18(-0.93%)
Sep 18, 2019	19.47	19.72	19.36	19.62	1,344,802	+0.09(+0.45%)
Sep 17, 2019	19.47	19.57	19.32	19.54	709,851	-0.07(-0.38%)
Sep 16, 2019	19.21	19.68	19.16	19.61	633,458	+0.25(+1.29%)
Sep 13, 2019	19.38	19.48	19.16	19.36	846,372	+0.07(+0.35%)
Sep 12, 2019	19.26	19.53	18.80	19.29	668,982	-0.10(-0.52%)
Sep 11, 2019	19.26	19.41	18.88	19.40	667,353	+0.23(+1.20%)
Sep 10, 2019	19.03	19.34	19.03	19.17	621,360	+0.13(+0.67%)
Sep 09, 2019	19.08	19.27	18.90	19.04	586,471	+0.13(+0.68%)
Sep 06, 2019	18.80	19.06	18.79	18.91	459,391	+0.13(+0.68%)
Sep 05, 2019	18.28	18.88	18.26	18.78	919,620	+0.77(+4.30%)
Sep 04, 2019	17.81	18.02	17.71	18.01	362,249	+0.37(+2.10%)

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.