Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.21 -0.60 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.78	21.97	21.39	21.41	218,295	-0.40(-1.82%)
Nov 26, 2014	21.68	21.80	21.80	21.80	797,265	+0.24(+1.13%)
Nov 25, 2014	21.26	21.59	21.08	21.56	970,739	+0.26(+1.20%)
Nov 24, 2014	21.48	21.51	21.26	21.30	749,770	-0.00(-0.02%)
Nov 21, 2014	21.20	21.44	21.18	21.31	1,273,035	-0.10(-0.48%)
Nov 20, 2014	21.27	21.44	21.16	21.41	969,767	+0.07(+0.33%)
Nov 19, 2014	21.27	21.43	21.02	21.34	969,182	+0.02(+0.10%)
Nov 18, 2014	21.39	21.61	21.22	21.32	583,260	-0.01(-0.04%)
Nov 17, 2014	21.35	21.59	21.17	21.33	846,218	-0.02(-0.10%)
Nov 14, 2014	21.54	21.80	21.30	21.35	980,414	-0.12(-0.58%)
Nov 13, 2014	21.23	21.48	21.18	21.47	985,456	+0.33(+1.57%)
Nov 12, 2014	20.14	21.15	20.13	21.14	1,471,082	+1.19(+5.97%)
Nov 11, 2014	19.71	20.09	19.71	19.95	893,589	+0.20(+1.01%)
Nov 10, 2014	19.75	19.95	19.64	19.75	1,007,794	+0.02(+0.12%)
Nov 07, 2014	19.63	19.79	19.56	19.73	1,180,787	+0.05(+0.27%)
Nov 06, 2014	19.63	19.83	19.56	19.67	566,621	+0.05(+0.25%)
Nov 05, 2014	19.71	19.90	19.57	19.62	901,528	+0.00(+0.00%)
Nov 04, 2014	19.76	19.82	19.43	19.62	498,061	-0.17(-0.87%)

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.