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 (%)
Feb 29, 2016	13.11	13.38	12.96	13.30	1,235,553	+0.19(+1.47%)
Feb 26, 2016	13.06	13.23	12.92	13.11	824,736	+0.21(+1.60%)
Feb 25, 2016	12.87	13.06	12.69	12.90	576,375	+0.07(+0.51%)
Feb 24, 2016	12.66	12.96	12.48	12.84	667,282	-0.00(-0.04%)
Feb 23, 2016	13.03	13.14	12.81	12.84	653,792	-0.21(-1.58%)
Feb 22, 2016	12.79	13.09	12.72	13.05	1,160,982	+0.46(+3.65%)
Feb 19, 2016	12.64	12.71	12.49	12.59	651,797	-0.19(-1.47%)
Feb 18, 2016	12.60	12.89	12.58	12.78	760,799	-0.04(-0.33%)
Feb 17, 2016	12.55	13.02	12.55	12.82	805,560	+0.40(+3.21%)
Feb 16, 2016	12.00	12.56	11.88	12.42	1,081,543	+0.65(+5.49%)
Feb 12, 2016	11.65	11.77	11.77	11.77	781,720	+0.23(+2.03%)
Feb 11, 2016	11.31	11.79	11.09	11.54	2,196,937	+0.22(+1.90%)
Feb 10, 2016	12.46	12.63	11.26	11.32	2,625,148	-1.09(-8.80%)
Feb 09, 2016	12.20	12.59	12.13	12.42	1,473,357	+0.02(+0.15%)
Feb 08, 2016	12.91	12.91	12.14	12.40	1,186,027	-0.83(-6.25%)
Feb 05, 2016	13.15	13.41	13.10	13.22	1,125,424	+0.08(+0.58%)
Feb 04, 2016	12.98	13.36	12.96	13.15	1,063,428	+0.12(+0.90%)
Feb 03, 2016	13.37	13.52	12.71	13.03	1,474,430	-0.17(-1.27%)
Feb 02, 2016	13.67	13.77	13.03	13.20	1,227,472	-0.64(-4.60%)

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.