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 (%)
Sep 29, 2023	36.65	36.87	35.84	35.87	627,465	-0.45(-1.24%)
Sep 28, 2023	35.27	36.41	35.15	36.32	914,495	+1.08(+3.07%)
Sep 27, 2023	35.11	35.64	35.07	35.24	481,520	+0.41(+1.18%)
Sep 26, 2023	35.28	35.49	34.78	34.83	613,928	-0.72(-2.02%)
Sep 25, 2023	35.30	35.72	35.43	35.55	409,856	-0.02(-0.05%)
Sep 22, 2023	35.67	35.81	35.37	35.57	354,938	+0.10(+0.27%)
Sep 21, 2023	35.44	35.84	35.05	35.47	636,142	-0.32(-0.88%)
Sep 20, 2023	35.72	36.38	35.66	35.79	637,917	+0.34(+0.95%)
Sep 19, 2023	35.30	35.70	35.22	35.45	391,796	+0.02(+0.05%)
Sep 18, 2023	35.74	35.74	35.23	35.43	681,388	-0.25(-0.70%)
Sep 15, 2023	35.51	35.88	35.13	35.68	1,382,799	+0.03(+0.08%)
Sep 14, 2023	36.06	36.07	35.35	35.65	786,640	-0.38(-1.06%)
Sep 13, 2023	36.75	36.75	35.92	36.04	522,773	-0.81(-2.21%)
Sep 12, 2023	36.44	37.03	36.44	36.85	295,284	+0.21(+0.58%)
Sep 11, 2023	36.68	36.87	36.43	36.64	562,317	+0.22(+0.61%)
Sep 08, 2023	36.45	36.91	36.26	36.42	373,648	+0.07(+0.18%)
Sep 07, 2023	35.90	36.37	35.61	36.35	338,783	+0.18(+0.50%)
Sep 06, 2023	36.38	36.83	35.89	36.17	435,212	-0.32(-0.87%)
Sep 05, 2023	37.03	37.11	36.47	36.49	479,369	-0.89(-2.39%)

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.