Skip to main content

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

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.80 31.35 30.80 31.21 385,560 +0.20(+0.64%)
Apr 27, 2023 30.63 31.02 30.46 31.01 497,073 +0.58(+1.89%)
Apr 26, 2023 30.85 31.15 30.36 30.44 427,281 -0.64(-2.06%)
Apr 25, 2023 31.48 31.66 31.02 31.08 425,065 -0.55(-1.74%)
Apr 24, 2023 31.76 31.99 31.42 31.63 322,003 -0.14(-0.45%)
Apr 21, 2023 32.01 32.06 31.37 31.77 405,089 -0.14(-0.45%)
Apr 20, 2023 31.92 32.17 31.73 31.91 458,105 -0.24(-0.76%)
Apr 19, 2023 32.01 32.39 31.96 32.16 475,361 +0.15(+0.48%)
Apr 18, 2023 32.06 32.09 31.58 32.00 487,245 +0.18(+0.57%)
Apr 17, 2023 31.54 32.01 31.39 31.82 511,225 +0.08(+0.26%)
Apr 14, 2023 31.27 31.78 31.02 31.74 559,595 +0.86(+2.77%)
Apr 13, 2023 30.33 31.35 30.16 30.89 646,012 +0.65(+2.14%)
Apr 12, 2023 30.56 30.73 30.00 30.24 555,761 -0.01(-0.03%)
Apr 11, 2023 29.64 30.26 29.51 30.25 763,468 +1.01(+3.45%)
Apr 10, 2023 28.66 29.26 28.54 29.24 401,625 +0.48(+1.66%)
Apr 06, 2023 28.43 28.89 28.33 28.76 475,471 +0.31(+1.08%)
Apr 05, 2023 28.30 28.56 28.21 28.46 499,217 +0.00(+0.00%)
Apr 04, 2023 28.64 28.64 28.09 28.46 554,821 -0.02(-0.06%)
Apr 03, 2023 28.61 28.96 27.97 28.47 588,466 -0.32(-1.09%)
Mar 31, 2023 28.33 28.86 28.32 28.79 541,002 +0.73(+2.60%)
Mar 30, 2023 28.44 28.51 27.90 28.06 270,472 -0.01(-0.03%)
Mar 29, 2023 28.16 28.25 27.74 28.07 447,414 -0.02(-0.06%)
Mar 28, 2023 27.75 28.11 27.63 28.09 374,656 +0.30(+1.07%)
Mar 27, 2023 28.18 28.18 27.68 27.79 779,515 +0.07(+0.26%)
Mar 24, 2023 27.26 27.73 27.00 27.72 384,080 +0.23(+0.82%)
Mar 23, 2023 27.21 28.08 27.17 27.49 830,381 +0.33(+1.23%)
Mar 22, 2023 27.75 28.11 27.13 27.16 404,228 -0.70(-2.52%)
Mar 21, 2023 27.43 28.07 27.30 27.86 521,216 +1.04(+3.86%)
Mar 20, 2023 26.73 27.18 26.57 26.83 685,009 +0.24(+0.91%)
Mar 17, 2023 27.01 27.01 26.36 26.58 3,005,663 -0.46(-1.70%)
Mar 16, 2023 26.20 27.25 26.12 27.04 1,129,477 +0.33(+1.25%)
Mar 15, 2023 26.31 26.88 26.26 26.71 763,623 -0.57(-2.08%)
Mar 14, 2023 27.79 28.00 26.93 27.28 1,178,383 +0.42(+1.58%)
Mar 13, 2023 26.56 27.27 26.09 26.85 1,073,278 -0.29(-1.06%)
Mar 10, 2023 28.24 28.24 26.84 27.14 1,097,452 -1.16(-4.10%)
Mar 09, 2023 28.82 28.83 28.15 28.30 596,555 -0.51(-1.78%)
Mar 08, 2023 28.44 28.86 28.19 28.82 590,968 +0.47(+1.65%)
Mar 07, 2023 28.37 28.82 28.01 28.35 1,000,146 -1.16(-3.94%)
Mar 06, 2023 30.30 30.30 29.30 29.51 603,679 -0.71(-2.35%)
Mar 03, 2023 30.15 30.35 29.89 30.22 364,514 +0.34(+1.14%)
Mar 02, 2023 29.55 29.90 29.35 29.88 503,516 -0.03(-0.09%)
Mar 01, 2023 29.53 30.03 29.46 29.91 627,731 +0.22(+0.76%)
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.