Indicators

Artisan Partners Asset Mgmt (NY: APAM )

42.17 +0.04 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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	1,051,068	+0.50(+1.70%)
Feb 27, 2023	29.68	29.78	29.10	29.19	736,754	-0.25(-0.86%)
Feb 24, 2023	29.75	29.97	29.30	29.44	545,363	-0.72(-2.39%)
Feb 23, 2023	30.50	30.61	29.80	30.16	632,463	-0.13(-0.42%)
Feb 22, 2023	30.82	30.98	30.15	30.28	496,553	-0.55(-1.78%)
Feb 21, 2023	31.40	31.46	30.67	30.83	525,108	-1.10(-3.44%)
Feb 17, 2023	32.39	32.46	31.80	31.93	545,886	-0.50(-1.55%)
Feb 16, 2023	31.89	32.98	31.82	32.44	356,780	-0.05(-0.17%)
Feb 15, 2023	32.09	32.64	32.07	32.49	319,441	+0.09(+0.28%)
Feb 14, 2023	32.51	32.77	31.90	32.40	485,705	-0.17(-0.53%)
Feb 13, 2023	31.76	32.62	31.61	32.57	416,052	+0.97(+3.08%)
Feb 10, 2023	31.46	31.72	31.18	31.60	628,444	+0.11(+0.33%)
Feb 09, 2023	32.23	32.48	31.37	31.49	515,156	-0.51(-1.59%)
Feb 08, 2023	32.58	32.91	31.98	32.00	448,878	-0.81(-2.46%)
Feb 07, 2023	32.24	32.91	32.19	32.81	454,270	+0.34(+1.05%)
Feb 06, 2023	32.72	32.83	31.97	32.47	477,535	-0.42(-1.28%)
Feb 03, 2023	32.91	33.51	32.74	32.89	565,689	-0.49(-1.47%)
Feb 02, 2023	32.87	34.86	32.87	33.38	953,619	+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.