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 (%)
Feb 28, 2020	19.63	20.13	19.44	20.12	1,737,975	-0.44(-2.16%)
Feb 27, 2020	21.29	21.65	20.56	20.56	1,266,982	-1.26(-5.77%)
Feb 26, 2020	21.77	22.36	21.70	21.82	1,016,418	+0.20(+0.94%)
Feb 25, 2020	22.87	22.93	21.51	21.62	826,893	-1.17(-5.13%)
Feb 24, 2020	22.96	23.24	22.75	22.79	1,142,333	-1.22(-5.07%)
Feb 21, 2020	24.72	24.77	23.94	24.00	1,006,076	-0.80(-3.23%)
Feb 20, 2020	24.94	25.06	24.41	24.81	2,066,175	-0.41(-1.62%)
Feb 19, 2020	25.13	25.38	25.13	25.21	676,827	+0.09(+0.36%)
Feb 18, 2020	25.33	25.50	24.88	25.12	455,342	-0.21(-0.83%)
Feb 14, 2020	25.50	25.51	25.14	25.33	408,567	-0.16(-0.63%)
Feb 13, 2020	25.90	25.99	25.44	25.50	434,510	-0.42(-1.60%)
Feb 12, 2020	25.67	25.91	25.58	25.91	532,734	+0.41(+1.60%)
Feb 11, 2020	25.34	25.55	25.22	25.50	587,554	+0.31(+1.24%)
Feb 10, 2020	24.66	25.20	24.63	25.19	622,661	+0.61(+2.49%)
Feb 07, 2020	24.61	24.82	24.41	24.58	571,834	-0.05(-0.19%)
Feb 06, 2020	24.47	24.91	24.46	24.63	910,186	+0.49(+2.03%)
Feb 05, 2020	23.91	24.33	23.39	24.14	1,074,077	+0.62(+2.63%)
Feb 04, 2020	23.23	23.67	23.17	23.52	403,541	+0.63(+2.73%)

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.