Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.85 +1.02 (+2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.39	14.51	14.32	14.46	445,852	+0.07(+0.52%)
Jan 30, 2017	14.01	14.41	13.86	14.39	643,451	+0.35(+2.49%)
Jan 27, 2017	14.24	14.24	13.91	14.04	746,240	-0.15(-1.06%)
Jan 26, 2017	14.49	14.49	14.14	14.19	565,047	-0.30(-2.07%)
Jan 25, 2017	14.76	14.81	14.37	14.49	1,024,316	-0.07(-0.51%)
Jan 24, 2017	14.74	14.77	14.49	14.56	520,565	-0.10(-0.68%)
Jan 23, 2017	14.59	14.74	14.36	14.66	579,064	+0.02(+0.17%)
Jan 20, 2017	14.46	14.66	14.41	14.64	964,404	+0.32(+2.27%)
Jan 19, 2017	14.41	14.53	14.26	14.31	689,194	+0.00(+0.00%)
Jan 18, 2017	13.99	14.31	13.81	14.31	911,486	+0.32(+2.32%)
Jan 17, 2017	14.44	14.46	13.96	13.99	1,011,674	-0.42(-2.95%)
Jan 13, 2017		14.41	14.41	14.41	0	+0.15(+1.05%)
Jan 12, 2017	14.61	14.61	14.14	14.26	1,268,643	-0.45(-3.06%)
Jan 11, 2017	14.59	14.81	14.51	14.71	852,606	+0.12(+0.86%)
Jan 10, 2017	14.59	14.79	14.52	14.59	714,640	-0.03(-0.17%)
Jan 09, 2017	14.61	14.80	14.44	14.61	751,927	-0.10(-0.68%)
Jan 06, 2017	14.71	14.84	14.56	14.71	458,969	+0.00(+0.00%)
Jan 05, 2017	14.79	14.96	14.51	14.71	875,342	-0.20(-1.34%)
Jan 04, 2017	14.89	15.04	14.61	14.91	1,187,500	-0.42(-2.77%)

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.