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 (%)
Sep 29, 2017	17.24	17.47	17.18	17.29	1,226,253	+0.05(+0.31%)
Sep 28, 2017	17.32	17.45	17.16	17.24	788,857	-0.05(-0.31%)
Sep 27, 2017	17.18	17.34	16.96	17.29	620,334	+0.29(+1.72%)
Sep 26, 2017	16.92	17.10	16.86	17.00	529,335	+0.11(+0.63%)
Sep 25, 2017	16.76	16.98	16.73	16.89	424,341	+0.11(+0.63%)
Sep 22, 2017	16.57	16.86	16.46	16.78	397,780	+0.21(+1.28%)
Sep 21, 2017	16.60	16.65	16.44	16.57	369,639	+0.00(+0.00%)
Sep 20, 2017	16.44	16.68	16.41	16.57	369,494	+0.13(+0.81%)
Sep 19, 2017	16.49	16.60	16.33	16.44	646,835	+0.00(+0.00%)
Sep 18, 2017	16.36	16.67	16.33	16.44	780,960	+0.13(+0.81%)
Sep 15, 2017	15.96	16.33	15.94	16.31	1,172,207	+0.37(+2.33%)
Sep 14, 2017	16.12	16.17	15.92	15.94	535,644	-0.21(-1.31%)
Sep 13, 2017	16.02	16.21	15.78	16.15	942,485	+0.16(+1.00%)
Sep 12, 2017	16.07	16.10	15.85	15.99	707,279	+0.05(+0.33%)
Sep 11, 2017	15.99	16.14	15.91	15.94	608,336	+0.13(+0.84%)
Sep 08, 2017	15.75	15.88	15.72	15.80	275,719	+0.08(+0.51%)
Sep 07, 2017	15.88	15.88	15.64	15.72	402,009	-0.11(-0.67%)
Sep 06, 2017	15.91	15.99	15.70	15.83	428,374	+0.00(+0.00%)
Sep 05, 2017	16.36	16.49	15.78	15.83	827,428	-0.61(-3.71%)

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.