Indicators

Artisan Partners Asset Mgmt (NY: APAM )

43.05 +0.88 (+2.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.26	30.03	29.03	29.68	1,051,123	+0.50(+1.70%)
Feb 27, 2023	29.68	29.78	29.09	29.18	736,793	-0.25(-0.86%)
Feb 24, 2023	29.75	29.96	29.30	29.44	545,391	-0.72(-2.39%)
Feb 23, 2023	30.50	30.61	29.80	30.16	632,497	-0.13(-0.42%)
Feb 22, 2023	30.81	30.98	30.15	30.28	496,579	-0.55(-1.78%)
Feb 21, 2023	31.40	31.46	30.67	30.83	525,135	-1.10(-3.44%)
Feb 17, 2023	32.39	32.46	31.79	31.93	545,914	-0.50(-1.55%)
Feb 16, 2023	31.88	32.97	31.82	32.43	356,799	-0.05(-0.17%)
Feb 15, 2023	32.09	32.64	32.06	32.49	319,458	+0.09(+0.28%)
Feb 14, 2023	32.51	32.77	31.90	32.40	485,730	-0.17(-0.53%)
Feb 13, 2023	31.76	32.62	31.61	32.57	416,073	+0.97(+3.08%)
Feb 10, 2023	31.46	31.72	31.18	31.60	628,477	+0.11(+0.33%)
Feb 09, 2023	32.23	32.47	31.37	31.49	515,183	-0.51(-1.59%)
Feb 08, 2023	32.58	32.90	31.97	32.00	448,902	-0.81(-2.46%)
Feb 07, 2023	32.24	32.90	32.18	32.81	454,294	+0.34(+1.05%)
Feb 06, 2023	32.72	32.83	31.97	32.47	477,560	-0.42(-1.28%)
Feb 03, 2023	32.91	33.51	32.74	32.89	565,718	-0.49(-1.47%)
Feb 02, 2023	32.87	34.86	32.87	33.38	953,669	+0.78(+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.