Indicators

Artisan Partners Asset Mgmt (NY: APAM )

44.06 -0.79 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.89	20.39	19.69	20.39	1,715,137	-0.45(-2.16%)
Feb 27, 2020	21.58	21.94	20.84	20.84	1,250,332	-1.28(-5.77%)
Feb 26, 2020	22.06	22.65	21.99	22.11	1,003,062	+0.21(+0.94%)
Feb 25, 2020	23.18	23.24	21.80	21.91	816,027	-1.18(-5.13%)
Feb 24, 2020	23.27	23.55	23.05	23.09	1,127,322	-1.23(-5.07%)
Feb 21, 2020	25.05	25.10	24.26	24.32	992,856	-0.81(-3.23%)
Feb 20, 2020	25.27	25.39	24.74	25.14	2,039,023	-0.41(-1.62%)
Feb 19, 2020	25.46	25.71	25.46	25.55	667,933	+0.09(+0.36%)
Feb 18, 2020	25.67	25.84	25.21	25.46	449,359	-0.21(-0.83%)
Feb 14, 2020	25.84	25.85	25.48	25.67	403,198	-0.16(-0.64%)
Feb 13, 2020	26.25	26.33	25.78	25.84	428,801	-0.42(-1.60%)
Feb 12, 2020	26.01	26.26	25.93	26.26	525,734	+0.41(+1.60%)
Feb 11, 2020	25.68	25.89	25.56	25.84	579,833	+0.32(+1.24%)
Feb 10, 2020	24.99	25.53	24.96	25.53	614,478	+0.62(+2.49%)
Feb 07, 2020	24.93	25.15	24.74	24.91	564,319	-0.05(-0.19%)
Feb 06, 2020	24.80	25.25	24.78	24.95	898,225	+0.50(+2.03%)
Feb 05, 2020	24.23	24.65	23.70	24.46	1,059,963	+0.63(+2.63%)
Feb 04, 2020	23.54	23.98	23.48	23.83	398,238	+0.63(+2.73%)

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.