Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.90	17.25	16.84	16.94	773,771	+0.16(+0.96%)
Feb 27, 2019	16.69	16.88	16.55	16.78	482,245	+0.14(+0.81%)
Feb 26, 2019	16.83	16.97	16.65	16.65	819,423	-0.20(-1.19%)
Feb 25, 2019	16.89	16.99	16.83	16.85	1,713,190	+0.05(+0.31%)
Feb 22, 2019	16.49	16.84	16.47	16.80	514,105	+0.39(+2.36%)
Feb 21, 2019	16.52	16.63	16.38	16.41	651,333	-0.15(-0.93%)
Feb 20, 2019	16.09	16.58	16.07	16.56	628,876	+0.46(+2.88%)
Feb 19, 2019	15.87	16.14	15.80	16.10	625,593	+0.12(+0.77%)
Feb 15, 2019	15.78	15.98	15.78	15.98	476,695	+0.30(+1.93%)
Feb 14, 2019	15.64	15.77	15.42	15.67	856,154	-0.02(-0.12%)
Feb 13, 2019	15.31	15.87	15.02	15.69	1,068,657	+0.48(+3.18%)
Feb 12, 2019	15.41	15.54	15.14	15.21	1,252,372	-0.05(-0.32%)
Feb 11, 2019	14.97	15.27	14.85	15.26	701,761	+0.36(+2.39%)
Feb 08, 2019	14.76	14.99	14.47	14.90	931,444	+0.08(+0.53%)
Feb 07, 2019	14.65	14.93	14.59	14.82	1,161,638	+0.19(+1.28%)
Feb 06, 2019	14.53	14.92	14.29	14.64	2,631,941	+0.26(+1.81%)
Feb 05, 2019	14.30	14.73	13.88	14.38	1,733,501	+0.07(+0.51%)
Feb 04, 2019	14.26	14.47	14.17	14.30	449,878	+0.08(+0.55%)

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.