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 (%)
Jun 28, 2013	19.32	19.54	18.37	19.41	1,932,433	+0.06(+0.30%)
Jun 26, 2013	20.14	20.15	19.21	19.35	385,705	-0.58(-2.91%)
Jun 25, 2013	20.69	20.69	19.86	19.93	369,787	-0.69(-3.34%)
Jun 24, 2013	21.21	21.30	20.30	20.62	296,901	-0.67(-3.12%)
Jun 21, 2013	21.54	21.74	21.24	21.28	1,555,587	-0.30(-1.41%)
Jun 20, 2013	21.37	21.59	21.10	21.59	1,147,128	-0.09(-0.41%)
Jun 19, 2013	21.68	21.80	21.42	21.68	442,364	-0.00(-0.02%)
Jun 18, 2013	20.94	21.78	20.84	21.68	691,314	+0.84(+4.03%)
Jun 17, 2013	20.61	20.97	20.56	20.84	325,680	+0.22(+1.06%)
Jun 14, 2013	20.78	21.12	20.46	20.62	365,004	-0.22(-1.06%)
Jun 13, 2013	20.33	21.04	20.27	20.84	275,413	+0.42(+2.06%)
Jun 12, 2013	21.10	21.10	20.16	20.42	507,525	-0.13(-0.64%)
Jun 11, 2013	20.23	21.04	20.17	20.56	815,291	+0.15(+0.74%)
Jun 10, 2013	18.80	20.52	18.63	20.40	768,067	+1.66(+8.84%)
Jun 07, 2013	18.40	19.01	18.28	18.75	598,594	+0.48(+2.62%)
Jun 06, 2013	18.03	18.29	17.97	18.27	412,197	+0.18(+0.99%)
Jun 05, 2013	18.10	18.18	17.89	18.09	362,157	-0.08(-0.45%)
Jun 04, 2013	18.18	18.30	18.05	18.17	230,277	+0.05(+0.28%)

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.