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 (%)
Jun 29, 2018 16.84 17.10 16.82 16.93 675,985 +0.20(+1.17%)
Jun 28, 2018 16.65 16.87 16.62 16.73 548,933 +0.06(+0.34%)
Jun 27, 2018 17.01 17.01 16.59 16.68 773,545 -0.36(-2.14%)
Jun 26, 2018 17.80 18.02 17.01 17.04 666,827 -0.90(-5.01%)
Jun 25, 2018 17.85 18.11 17.66 17.94 645,904 +0.03(+0.16%)
Jun 22, 2018 17.91 18.05 17.77 17.91 1,193,091 +0.20(+1.11%)
Jun 21, 2018 17.94 17.99 17.66 17.71 351,638 -0.25(-1.41%)
Jun 20, 2018 18.19 18.19 17.91 17.97 618,892 -0.03(-0.16%)
Jun 19, 2018 17.80 18.02 17.64 17.99 595,925 +0.03(+0.16%)
Jun 18, 2018 17.99 18.02 17.83 17.97 418,799 -0.14(-0.78%)
Jun 15, 2018 18.14 17.91 18.11 806,260 -0.03(-0.15%)
Jun 14, 2018 18.33 18.36 18.08 18.14 549,190 -0.17(-0.92%)
Jun 13, 2018 18.42 18.56 18.14 18.30 929,838 -0.11(-0.61%)
Jun 12, 2018 18.61 18.70 18.30 18.42 427,435 -0.25(-1.35%)
Jun 11, 2018 18.67 18.75 18.53 18.67 489,173 +0.08(+0.45%)
Jun 08, 2018 18.53 18.72 18.47 18.58 468,845 -0.03(-0.15%)
Jun 07, 2018 18.58 18.67 18.39 18.61 460,433 +0.11(+0.61%)
Jun 06, 2018 18.30 18.50 493,770 +0.14(+0.76%)
Jun 05, 2018 18.33 18.42 18.16 18.36 346,948 +0.00(+0.00%)
Jun 04, 2018 18.47 18.50 18.30 18.36 341,744 -0.08(-0.46%)
Jun 01, 2018 18.36 18.64 18.19 18.44 426,463 +0.31(+1.70%)
May 31, 2018 18.19 18.30 17.99 18.14 586,286 -0.08(-0.46%)
May 30, 2018 18.14 18.39 18.05 18.22 440,076 +0.25(+1.41%)
May 29, 2018 18.36 18.46 17.83 17.97 741,951 -0.62(-3.32%)
May 25, 2018 18.58 18.58 18.58 0 -0.03(-0.15%)
May 24, 2018 18.64 18.64 18.33 18.61 286,671 -0.08(-0.45%)
May 23, 2018 18.39 18.75 18.39 18.70 587,577 +0.20(+1.06%)
May 22, 2018 18.56 18.61 18.44 18.50 429,186 +0.00(+0.00%)
May 21, 2018 18.47 18.56 18.44 18.50 331,891 +0.14(+0.76%)
May 18, 2018 18.42 18.42 18.22 18.36 370,984 +0.00(+0.00%)
May 17, 2018 18.25 18.53 18.25 18.36 547,621 +0.11(+0.62%)
May 16, 2018 18.05 18.50 18.05 18.25 587,453 +0.20(+1.09%)
May 15, 2018 18.16 18.19 17.94 18.05 595,657 -0.17(-0.91%)
May 14, 2018 18.30 18.38 18.05 18.22 517,510 +0.00(+0.00%)
May 11, 2018 18.35 18.44 18.08 18.22 550,761 -0.14(-0.75%)
May 10, 2018 18.35 18.68 18.27 18.35 641,820 +0.03(+0.15%)
May 09, 2018 18.30 18.35 17.91 18.33 619,032 +0.17(+0.91%)
May 08, 2018 18.13 18.27 18.06 18.16 530,624 +0.00(+0.00%)
May 07, 2018 18.00 18.22 17.94 18.16 546,160 +0.30(+1.70%)
May 04, 2018 17.42 18.02 17.33 17.86 689,948 +0.30(+1.73%)
May 03, 2018 17.53 17.66 17.22 17.55 804,621 -0.14(-0.78%)
May 02, 2018 17.78 17.97 17.50 17.69 863,711 +0.03(+0.16%)
May 01, 2018 17.64 17.78 17.33 17.66 919,022 -0.06(-0.31%)
Apr 30, 2018 17.97 18.00 17.64 17.72 709,598 -0.19(-1.08%)
Apr 27, 2018 17.91 18.09 17.83 17.91 430,713 -0.03(-0.15%)
Apr 26, 2018 17.94 18.03 17.78 17.94 616,730 +0.11(+0.62%)
Apr 25, 2018 17.89 18.00 17.61 17.83 638,790 -0.06(-0.31%)
Apr 24, 2018 18.13 18.27 17.78 17.89 495,952 -0.11(-0.61%)
Apr 23, 2018 17.97 18.16 17.83 18.00 519,085 +0.06(+0.31%)
Apr 20, 2018 18.11 18.16 17.83 17.94 590,520 -0.22(-1.21%)
Apr 19, 2018 18.41 18.49 18.11 18.16 455,662 -0.25(-1.35%)
Apr 18, 2018 18.52 18.66 18.41 18.41 626,255 -0.08(-0.45%)
Apr 17, 2018 18.30 18.71 18.22 18.49 656,195 +0.39(+2.13%)
Apr 16, 2018 18.16 18.27 18.00 18.11 612,370 +0.11(+0.61%)
Apr 13, 2018 18.41 18.41 17.80 18.00 1,050,811 -0.28(-1.51%)
Apr 12, 2018 18.02 18.41 17.91 18.27 600,530 +0.39(+2.16%)
Apr 11, 2018 17.80 17.91 17.64 17.89 461,192 -0.25(-1.37%)
Apr 10, 2018 18.02 18.33 17.89 18.13 457,574 +0.47(+2.65%)
Apr 09, 2018 17.80 18.08 17.57 17.66 532,070 -0.06(-0.31%)
Apr 06, 2018 17.91 18.13 17.64 17.72 768,813 -0.39(-2.13%)
Apr 05, 2018 18.35 18.41 17.97 18.11 466,671 -0.17(-0.90%)
Apr 04, 2018 17.58 18.33 17.33 18.27 550,094 +0.41(+2.31%)
Apr 03, 2018 17.78 17.97 17.61 17.86 459,918 +0.22(+1.25%)
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.