Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.77 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 32.83 33.37 32.58 33.33 742,709 +0.80(+2.45%)
Jan 30, 2023 32.31 32.82 32.18 32.54 439,060 -0.14(-0.44%)
Jan 27, 2023 32.12 32.71 32.12 32.68 302,646 +0.46(+1.43%)
Jan 26, 2023 31.75 32.29 31.51 32.22 289,630 +0.46(+1.45%)
Jan 25, 2023 31.59 31.82 31.15 31.76 331,432 -0.26(-0.82%)
Jan 24, 2023 32.46 32.48 32.00 32.02 253,975 -0.43(-1.34%)
Jan 23, 2023 32.21 32.50 31.76 32.46 490,816 +0.40(+1.24%)
Jan 20, 2023 31.93 32.17 31.56 32.06 606,297 +0.36(+1.14%)
Jan 19, 2023 31.35 31.90 31.15 31.69 539,960 +0.09(+0.29%)
Jan 18, 2023 31.50 32.07 31.29 31.60 320,568 +0.10(+0.32%)
Jan 17, 2023 31.54 31.89 31.14 31.50 444,191 +0.01(+0.03%)
Jan 13, 2023 30.89 31.64 30.78 31.50 314,182 +0.43(+1.40%)
Jan 12, 2023 31.79 31.79 30.67 31.06 695,225 -0.62(-1.97%)
Jan 11, 2023 31.49 31.89 31.31 31.69 295,821 +0.45(+1.45%)
Jan 10, 2023 30.20 31.32 30.20 31.23 491,201 +1.13(+3.76%)
Jan 09, 2023 29.76 30.55 29.63 30.10 502,178 +0.63(+2.15%)
Jan 06, 2023 28.87 29.70 28.61 29.47 462,330 +0.95(+3.33%)
Jan 05, 2023 28.33 28.59 28.15 28.52 440,553 -0.23(-0.79%)
Jan 04, 2023 28.17 29.24 28.12 28.74 1,290,770 +0.90(+3.22%)
Jan 03, 2023 27.26 27.92 27.26 27.85 600,853 +0.96(+3.57%)
Dec 30, 2022 26.83 26.95 26.39 26.89 557,339 -0.27(-1.00%)
Dec 29, 2022 26.86 27.34 26.86 27.16 522,466 +0.49(+1.83%)
Dec 28, 2022 27.70 27.84 26.46 26.67 559,285 -1.02(-3.69%)
Dec 27, 2022 27.87 28.06 27.62 27.69 344,130 -0.20(-0.71%)
Dec 23, 2022 27.48 27.98 27.25 27.89 297,787 +0.31(+1.12%)
Dec 22, 2022 27.81 27.81 26.75 27.58 517,947 -0.72(-2.53%)
Dec 21, 2022 28.13 28.58 28.06 28.30 367,619 +0.45(+1.63%)
Dec 20, 2022 27.76 28.28 27.69 27.85 436,434 -0.02(-0.06%)
Dec 19, 2022 28.30 28.54 27.67 27.87 501,098 -0.47(-1.66%)
Dec 16, 2022 28.80 29.16 28.01 28.34 867,006 -0.86(-2.95%)
Dec 15, 2022 29.32 29.38 28.78 29.20 415,379 -0.69(-2.30%)
Dec 14, 2022 30.10 30.62 29.63 29.88 522,284 -0.44(-1.46%)
Dec 13, 2022 31.25 31.89 30.01 30.33 764,974 +0.44(+1.48%)
Dec 12, 2022 31.05 31.15 28.19 29.88 839,239 -1.45(-4.62%)
Dec 09, 2022 31.23 31.56 31.17 31.33 394,319 -0.02(-0.06%)
Dec 08, 2022 31.25 31.72 31.01 31.35 406,294 +0.24(+0.79%)
Dec 07, 2022 30.81 31.28 30.73 31.11 365,403 +0.18(+0.59%)
Dec 06, 2022 31.31 31.57 30.70 30.93 439,569 -0.48(-1.53%)
Dec 05, 2022 31.79 32.03 31.20 31.41 491,226 -0.51(-1.59%)
Dec 02, 2022 31.17 32.17 31.04 31.91 459,201 +0.25(+0.80%)
Dec 01, 2022 31.46 31.80 31.30 31.66 564,101 +0.25(+0.81%)
Nov 30, 2022 30.43 31.45 30.00 31.41 641,315 +0.98(+3.21%)
Nov 29, 2022 30.28 30.64 30.19 30.43 530,288 +0.24(+0.78%)
Nov 28, 2022 30.18 30.62 30.01 30.19 470,449 -0.38(-1.24%)
Nov 25, 2022 30.47 30.81 30.47 30.57 168,285 -0.05(-0.15%)
Nov 23, 2022 30.78 30.90 30.25 30.62 597,877 -0.19(-0.62%)
Nov 22, 2022 30.90 31.08 30.70 30.81 537,727 +0.22(+0.71%)
Nov 21, 2022 30.73 31.33 30.41 30.59 697,960 -0.23(-0.73%)
Nov 18, 2022 31.07 31.07 30.64 30.82 533,360 +0.29(+0.95%)
Nov 17, 2022 29.92 30.56 29.69 30.53 517,534 +0.03(+0.09%)
Nov 16, 2022 30.34 30.76 29.98 30.50 709,655 +0.12(+0.39%)
Nov 15, 2022 30.21 30.95 30.15 30.38 795,678 +0.52(+1.73%)
Nov 14, 2022 30.57 30.85 29.87 29.87 502,540 -0.95(-3.09%)
Nov 11, 2022 29.76 31.02 29.62 30.82 967,104 +1.18(+3.96%)
Nov 10, 2022 28.13 29.67 28.11 29.64 1,055,415 +2.91(+10.89%)
Nov 09, 2022 27.10 27.23 26.59 26.73 498,864 -0.54(-1.99%)
Nov 08, 2022 27.33 27.61 26.69 27.28 655,295 +0.18(+0.66%)
Nov 07, 2022 26.55 27.24 26.11 27.10 613,979 +0.92(+3.50%)
Nov 04, 2022 25.81 26.23 25.55 26.18 583,705 +0.97(+3.85%)
Nov 03, 2022 25.53 25.53 24.94 25.21 511,580 -0.65(-2.51%)
Nov 02, 2022 26.26 25.86 1,051,526 +0.00(+0.00%)
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.