Indicators

Artisan Partners Asset Mgmt (NY: APAM )

40.93 -0.82 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.18	30.98	29.94	30.61	1,019,045	+0.51(+1.70%)
Feb 27, 2023	30.61	30.72	30.01	30.10	714,307	-0.26(-0.86%)
Feb 24, 2023	30.69	30.91	30.22	30.36	528,747	-0.74(-2.39%)
Feb 23, 2023	31.46	31.57	30.73	31.11	613,194	-0.13(-0.42%)
Feb 22, 2023	31.78	31.95	31.10	31.24	481,425	-0.57(-1.78%)
Feb 21, 2023	32.39	32.45	31.63	31.80	509,109	-1.13(-3.44%)
Feb 17, 2023	33.41	33.48	32.80	32.93	529,254	-0.52(-1.55%)
Feb 16, 2023	32.89	34.01	32.82	33.45	345,910	-0.06(-0.17%)
Feb 15, 2023	33.10	33.66	33.07	33.51	309,709	+0.09(+0.28%)
Feb 14, 2023	33.53	33.80	32.91	33.42	470,907	-0.18(-0.53%)
Feb 13, 2023	32.76	33.65	32.60	33.59	403,376	+1.00(+3.08%)
Feb 10, 2023	32.45	32.72	32.16	32.59	609,297	+0.11(+0.33%)
Feb 09, 2023	33.24	33.50	32.36	32.48	499,461	-0.53(-1.59%)
Feb 08, 2023	33.61	33.94	32.98	33.01	435,202	-0.83(-2.46%)
Feb 07, 2023	33.25	33.94	33.20	33.84	440,430	+0.35(+1.05%)
Feb 06, 2023	33.75	33.86	32.97	33.49	462,986	-0.43(-1.28%)
Feb 03, 2023	33.95	34.56	33.77	33.92	548,454	-0.51(-1.47%)
Feb 02, 2023	33.90	35.96	33.90	34.43	924,565	+0.81(+2.40%)

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.