Indicators

Artisan Partners Asset Mgmt (NY: APAM )

41.96 +0.92 (+2.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.82	33.37	32.58	33.33	742,748	+0.80(+2.45%)
Jan 30, 2023	32.31	32.82	32.18	32.54	439,083	-0.14(-0.44%)
Jan 27, 2023	32.12	32.71	32.12	32.68	302,662	+0.46(+1.43%)
Jan 26, 2023	31.75	32.29	31.51	32.22	289,645	+0.46(+1.45%)
Jan 25, 2023	31.58	31.82	31.15	31.76	331,449	-0.26(-0.82%)
Jan 24, 2023	32.46	32.48	32.00	32.02	253,988	-0.43(-1.34%)
Jan 23, 2023	32.21	32.50	31.76	32.45	490,842	+0.40(+1.24%)
Jan 20, 2023	31.93	32.17	31.56	32.06	606,329	+0.36(+1.14%)
Jan 19, 2023	31.35	31.90	31.15	31.69	539,988	+0.09(+0.29%)
Jan 18, 2023	31.50	32.06	31.29	31.60	320,585	+0.10(+0.32%)
Jan 17, 2023	31.54	31.89	31.14	31.50	444,215	+0.01(+0.03%)
Jan 13, 2023	30.89	31.64	30.78	31.49	314,198	+0.43(+1.40%)
Jan 12, 2023	31.79	31.79	30.67	31.06	695,261	-0.62(-1.97%)
Jan 11, 2023	31.48	31.89	31.31	31.68	295,837	+0.45(+1.45%)
Jan 10, 2023	30.20	31.32	30.20	31.23	491,226	+1.13(+3.76%)
Jan 09, 2023	29.76	30.54	29.63	30.10	502,204	+0.63(+2.15%)
Jan 06, 2023	28.87	29.70	28.61	29.47	462,354	+0.95(+3.33%)
Jan 05, 2023	28.33	28.59	28.14	28.52	440,576	-0.23(-0.79%)
Jan 04, 2023	28.17	29.24	28.12	28.74	1,290,838	+0.90(+3.22%)

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.