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 (%)
Apr 28, 2023	31.76	32.33	31.76	32.19	373,813	+0.20(+0.64%)
Apr 27, 2023	31.59	32.00	31.42	31.99	481,929	+0.59(+1.89%)
Apr 26, 2023	31.82	32.13	31.32	31.39	414,263	-0.66(-2.06%)
Apr 25, 2023	32.47	32.66	32.00	32.05	412,114	-0.57(-1.74%)
Apr 24, 2023	32.76	33.00	32.41	32.62	312,192	-0.15(-0.45%)
Apr 21, 2023	33.02	33.06	32.36	32.77	392,747	-0.15(-0.45%)
Apr 20, 2023	32.93	33.18	32.73	32.92	444,148	-0.25(-0.76%)
Apr 19, 2023	33.02	33.41	32.96	33.17	460,878	+0.16(+0.48%)
Apr 18, 2023	33.06	33.10	32.57	33.01	472,401	+0.19(+0.57%)
Apr 17, 2023	32.54	33.02	32.38	32.82	495,649	+0.08(+0.26%)
Apr 14, 2023	32.26	32.78	32.00	32.74	542,545	+0.88(+2.77%)
Apr 13, 2023	31.28	32.33	31.11	31.86	626,330	+0.67(+2.14%)
Apr 12, 2023	31.52	31.69	30.94	31.19	538,829	-0.01(-0.03%)
Apr 11, 2023	30.57	31.21	30.44	31.20	740,208	+1.04(+3.45%)
Apr 10, 2023	29.56	30.18	29.43	30.16	389,389	+0.49(+1.66%)
Apr 06, 2023	29.32	29.80	29.23	29.67	460,985	+0.32(+1.08%)
Apr 05, 2023	29.19	29.45	29.10	29.35	484,007	+0.00(+0.00%)
Apr 04, 2023	29.54	29.54	28.97	29.35	537,918	-0.02(-0.06%)

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.