Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.28 -0.63 (-1.37%)

Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.96	20.33	19.96	19.97	743,625	-0.17(-0.82%)
Jan 29, 2015	20.10	20.26	19.82	20.13	392,814	+0.00(+0.02%)
Jan 28, 2015	20.79	20.80	20.01	20.13	306,927	-0.49(-2.37%)
Jan 27, 2015	20.42	20.83	20.41	20.62	292,416	-0.11(-0.52%)
Jan 26, 2015	20.18	21.04	20.05	20.72	534,387	+0.52(+2.56%)
Jan 23, 2015	20.17	20.35	20.10	20.21	234,929	+0.00(+0.02%)
Jan 22, 2015	19.69	20.46	19.52	20.20	571,340	+0.57(+2.89%)
Jan 21, 2015	19.70	20.03	19.41	19.64	318,778	-0.13(-0.67%)
Jan 20, 2015	19.66	19.90	19.39	19.77	351,795	+0.19(+0.95%)
Jan 16, 2015	19.15	19.62	18.94	19.58	455,899	+0.36(+1.85%)
Jan 15, 2015	19.72	20.00	19.10	19.23	691,786	-0.48(-2.41%)
Jan 14, 2015	19.87	19.89	19.33	19.70	735,447	-0.36(-1.81%)
Jan 13, 2015	20.08	20.35	19.91	20.07	740,958	+0.23(+1.17%)
Jan 12, 2015	19.97	20.00	19.63	19.84	303,804	-0.08(-0.42%)
Jan 09, 2015	20.14	20.26	19.81	19.92	350,083	-0.22(-1.11%)
Jan 08, 2015	20.13	20.44	20.12	20.14	362,555	-0.13(-0.63%)
Jan 07, 2015	19.96	20.36	19.91	20.27	488,531	+0.31(+1.53%)
Jan 06, 2015	20.35	20.42	19.75	19.96	714,563	-0.39(-1.91%)
Jan 05, 2015	20.77	20.85	20.08	20.35	612,671	-0.58(-2.77%)

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.