Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.84 -0.37 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.01	19.18	18.72	18.86	428,713	-0.26(-1.37%)
Sep 27, 2018	19.15	19.27	18.98	19.13	519,547	+0.00(+0.00%)
Sep 26, 2018	19.33	19.47	19.10	19.13	391,144	-0.15(-0.76%)
Sep 25, 2018	19.47	19.47	19.18	19.27	409,955	-0.09(-0.45%)
Sep 24, 2018	19.42	19.47	19.24	19.36	330,953	-0.06(-0.30%)
Sep 21, 2018	19.36	19.47	19.33	19.42	698,034	+0.09(+0.45%)
Sep 20, 2018	19.50	19.62	19.07	19.33	412,506	-0.06(-0.30%)
Sep 19, 2018	18.86	19.50	18.85	19.39	382,702	+0.55(+2.94%)
Sep 18, 2018	18.72	18.86	18.66	18.83	462,804	+0.12(+0.62%)
Sep 17, 2018	18.98	19.10	18.66	18.72	382,202	-0.23(-1.23%)
Sep 14, 2018	18.63	19.18	18.57	18.95	351,593	+0.38(+2.04%)
Sep 13, 2018	18.69	18.83	18.28	18.57	626,844	-0.12(-0.62%)
Sep 12, 2018	18.98	19.04	18.62	18.69	548,728	-0.35(-1.84%)
Sep 11, 2018	19.21	19.33	19.01	19.04	283,524	-0.29(-1.51%)
Sep 10, 2018	19.36	19.59	19.27	19.33	244,451	+0.12(+0.61%)
Sep 07, 2018	19.27	19.33	19.13	19.21	316,726	-0.12(-0.60%)
Sep 06, 2018	19.30	19.36	19.05	19.33	423,640	+0.09(+0.45%)
Sep 05, 2018	18.95	19.36	18.92	19.24	423,719	+0.26(+1.38%)

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.