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 (%)
Jan 29, 2021	38.30	38.49	36.00	36.15	1,189,239	-2.68(-6.91%)
Jan 28, 2021	37.46	39.19	37.20	38.83	952,969	+1.86(+5.03%)
Jan 27, 2021	38.58	38.74	36.78	36.97	1,269,069	-2.11(-5.41%)
Jan 26, 2021	39.97	40.19	38.98	39.08	353,733	-0.38(-0.97%)
Jan 25, 2021	39.14	39.97	38.64	39.46	682,859	+0.04(+0.09%)
Jan 22, 2021	39.38	39.79	38.82	39.43	578,418	-0.37(-0.92%)
Jan 21, 2021	40.58	40.76	39.79	39.79	471,792	-0.77(-1.90%)
Jan 20, 2021	39.81	40.61	39.68	40.56	564,645	+0.85(+2.14%)
Jan 19, 2021	39.88	39.91	39.08	39.71	566,116	+0.32(+0.82%)
Jan 15, 2021	39.58	39.75	38.25	39.39	743,107	-0.72(-1.81%)
Jan 14, 2021	40.75	41.26	39.96	40.11	652,614	-0.53(-1.30%)
Jan 13, 2021	38.84	40.82	38.84	40.64	925,104	+1.87(+4.81%)
Jan 12, 2021	39.05	39.78	38.55	38.78	501,679	-0.07(-0.19%)
Jan 11, 2021	38.43	39.31	38.34	38.85	585,746	+0.31(+0.79%)
Jan 08, 2021	39.08	39.31	38.19	38.55	727,843	-0.44(-1.13%)
Jan 07, 2021	40.38	40.87	38.55	38.99	969,790	-1.40(-3.46%)
Jan 06, 2021	38.10	41.12	38.10	40.38	1,326,698	+2.94(+7.86%)
Jan 05, 2021	36.76	37.69	36.66	37.44	411,317	+0.78(+2.12%)

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.