Indicators

Artisan Partners Asset Mgmt (NY: APAM )

45.28 -0.63 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.78	21.97	21.39	21.41	218,306	-0.40(-1.82%)
Nov 26, 2014	21.67	21.80	21.80	21.80	797,307	+0.24(+1.13%)
Nov 25, 2014	21.26	21.59	21.08	21.56	970,790	+0.26(+1.20%)
Nov 24, 2014	21.48	21.51	21.26	21.30	749,809	-0.00(-0.02%)
Nov 21, 2014	21.20	21.43	21.18	21.31	1,273,102	-0.10(-0.48%)
Nov 20, 2014	21.27	21.44	21.16	21.41	969,818	+0.07(+0.33%)
Nov 19, 2014	21.27	21.43	21.02	21.34	969,233	+0.02(+0.10%)
Nov 18, 2014	21.39	21.61	21.22	21.32	583,291	-0.01(-0.04%)
Nov 17, 2014	21.34	21.58	21.17	21.33	846,262	-0.02(-0.10%)
Nov 14, 2014	21.54	21.80	21.29	21.35	980,465	-0.12(-0.58%)
Nov 13, 2014	21.22	21.48	21.17	21.47	985,508	+0.33(+1.57%)
Nov 12, 2014	20.14	21.15	20.13	21.14	1,471,159	+1.19(+5.97%)
Nov 11, 2014	19.71	20.08	19.71	19.95	893,636	+0.20(+1.01%)
Nov 10, 2014	19.75	19.95	19.64	19.75	1,007,847	+0.02(+0.12%)
Nov 07, 2014	19.63	19.79	19.56	19.73	1,180,849	+0.05(+0.27%)
Nov 06, 2014	19.63	19.83	19.56	19.67	566,650	+0.05(+0.25%)
Nov 05, 2014	19.71	19.90	19.57	19.62	901,575	+0.00(+0.00%)
Nov 04, 2014	19.76	19.82	19.43	19.62	498,087	-0.17(-0.87%)

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.