Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

35.19 -0.12 (-0.34%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 34.99 35.60 34.97 35.31 1,857,392 +0.57(+1.64%)
Jun 06, 2023 34.11 35.03 34.08 34.74 805,057 +0.48(+1.40%)
Jun 05, 2023 34.91 35.14 33.82 34.26 1,505,214 +1.10(+3.32%)
Jun 02, 2023 32.62 33.53 32.62 33.16 438,173 +1.00(+3.11%)
Jun 01, 2023 32.11 32.38 31.54 32.16 392,623 +0.16(+0.50%)
May 31, 2023 32.89 33.00 31.75 32.00 377,194 -0.99(-3.00%)
May 30, 2023 32.96 33.30 32.45 32.99 283,360 +0.19(+0.58%)
May 26, 2023 32.72 33.12 32.68 32.80 284,962 +0.22(+0.68%)
May 25, 2023 32.86 33.01 32.41 32.58 220,271 -0.29(-0.88%)
May 24, 2023 33.07 33.30 32.55 32.87 360,975 -0.45(-1.35%)
May 23, 2023 33.37 33.85 33.20 33.32 562,822 -0.06(-0.18%)
May 22, 2023 32.79 33.51 32.51 33.38 367,789 +0.59(+1.80%)
May 19, 2023 33.16 33.16 32.43 32.79 384,868 -0.11(-0.33%)
May 18, 2023 32.27 33.03 32.13 32.90 306,876 +0.53(+1.64%)
May 17, 2023 31.66 32.44 31.41 32.37 374,195 +0.87(+2.76%)
May 16, 2023 32.05 32.11 31.47 31.50 326,019 -0.71(-2.20%)
May 15, 2023 31.74 32.35 31.57 32.21 393,383 +0.64(+2.03%)
May 12, 2023 31.93 32.14 31.32 31.57 239,889 -0.40(-1.26%)
May 11, 2023 32.00 32.12 31.50 31.97 390,493 -0.17(-0.52%)
May 10, 2023 32.50 32.85 31.69 32.14 453,293 -0.01(-0.03%)
May 09, 2023 31.81 32.33 31.66 32.15 289,496 +0.05(+0.15%)
May 08, 2023 32.45 32.45 31.93 32.10 305,194 -0.09(-0.28%)
May 05, 2023 31.96 32.53 31.76 32.19 485,077 +0.89(+2.83%)
May 04, 2023 31.99 32.01 30.80 31.30 719,647 -1.13(-3.49%)
May 03, 2023 33.33 34.00 32.14 32.44 851,405 -0.45(-1.38%)
May 02, 2023 33.87 33.87 32.46 32.89 752,813 -1.14(-3.36%)
May 01, 2023 34.22 34.69 33.91 34.03 364,088 -0.11(-0.32%)
Apr 28, 2023 33.69 34.29 33.69 34.14 352,482 +0.22(+0.64%)
Apr 27, 2023 33.50 33.93 33.32 33.92 454,428 +0.63(+1.89%)
Apr 26, 2023 33.75 34.07 33.21 33.29 390,624 -0.70(-2.06%)
Apr 25, 2023 34.44 34.63 33.93 33.99 388,598 -0.60(-1.74%)
Apr 24, 2023 34.74 35.00 34.37 34.59 294,377 -0.16(-0.45%)
Apr 21, 2023 35.02 35.07 34.32 34.75 370,335 -0.16(-0.45%)
Apr 20, 2023 34.92 35.18 34.71 34.91 418,803 -0.27(-0.76%)
Apr 19, 2023 35.02 35.43 34.96 35.17 434,578 +0.17(+0.48%)
Apr 18, 2023 35.07 35.11 34.54 35.01 445,444 +0.20(+0.57%)
Apr 17, 2023 34.50 35.02 34.34 34.81 467,366 +0.09(+0.26%)
Apr 14, 2023 34.21 34.76 33.93 34.72 511,586 +0.94(+2.77%)
Apr 13, 2023 33.17 34.29 32.99 33.79 590,589 +0.71(+2.14%)
Apr 12, 2023 33.43 33.61 32.81 33.08 508,081 -0.01(-0.03%)
Apr 11, 2023 32.42 33.10 32.28 33.09 697,969 +1.10(+3.45%)
Apr 10, 2023 31.35 32.00 31.22 31.98 367,169 +0.52(+1.66%)
Apr 06, 2023 31.10 31.60 30.99 31.46 434,679 +0.33(+1.08%)
Apr 05, 2023 30.96 31.24 30.86 31.13 456,388 +0.00(+0.00%)
Apr 04, 2023 31.32 31.32 30.72 31.13 507,222 -0.02(-0.06%)
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.