Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

46.03 +0.47 (+1.04%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.63 40.40 39.56 40.10 533,861 +0.22(+0.55%)
Jun 29, 2021 39.95 40.21 39.53 39.88 636,073 +0.15(+0.38%)
Jun 28, 2021 41.04 41.04 39.49 39.73 654,755 -1.20(-2.93%)
Jun 25, 2021 40.19 40.97 40.08 40.93 2,432,354 +0.90(+2.25%)
Jun 24, 2021 40.09 40.19 39.66 40.03 368,389 +0.31(+0.77%)
Jun 23, 2021 39.49 39.95 39.36 39.72 471,865 +0.36(+0.92%)
Jun 22, 2021 39.25 39.36 38.62 39.36 484,583 -0.07(-0.18%)
Jun 21, 2021 38.57 39.49 38.53 39.43 411,455 +1.11(+2.90%)
Jun 18, 2021 39.22 39.40 38.09 38.32 1,094,056 -1.63(-4.07%)
Jun 17, 2021 41.12 41.20 39.24 39.94 907,782 -1.53(-3.69%)
Jun 16, 2021 42.21 42.21 41.25 41.47 732,564 -0.94(-2.21%)
Jun 15, 2021 42.52 42.88 42.21 42.41 527,444 -0.02(-0.06%)
Jun 14, 2021 42.49 42.61 41.82 42.43 462,351 -0.01(-0.02%)
Jun 11, 2021 42.86 43.07 42.30 42.44 535,696 -0.12(-0.28%)
Jun 10, 2021 41.87 42.84 41.82 42.56 1,104,851 +1.33(+3.23%)
Jun 09, 2021 41.56 41.57 40.96 41.23 482,198 -0.28(-0.68%)
Jun 08, 2021 40.90 41.58 40.21 41.51 539,807 +0.71(+1.74%)
Jun 07, 2021 40.76 40.85 40.52 40.80 508,882 +0.09(+0.21%)
Jun 04, 2021 40.73 40.83 40.34 40.71 526,124 -0.01(-0.02%)
Jun 03, 2021 40.39 40.99 40.12 40.72 392,675 +0.11(+0.27%)
Jun 02, 2021 40.75 40.78 40.08 40.61 455,705 -0.17(-0.41%)
Jun 01, 2021 40.84 41.02 40.23 40.78 483,228 +0.47(+1.17%)
May 28, 2021 40.47 40.52 39.64 40.30 494,208 -0.11(-0.27%)
May 27, 2021 40.35 40.56 40.07 40.41 642,203 +0.43(+1.09%)
May 26, 2021 39.76 40.26 39.19 39.98 877,037 +0.34(+0.86%)
May 25, 2021 40.67 40.98 39.61 39.64 492,348 -0.79(-1.95%)
May 24, 2021 40.91 40.95 40.39 40.43 431,133 -0.02(-0.06%)
May 21, 2021 40.49 40.88 40.21 40.45 391,797 +0.31(+0.77%)
May 20, 2021 39.39 40.49 39.05 40.15 554,528 +0.96(+2.46%)
May 19, 2021 38.87 39.24 38.19 39.18 732,187 -0.43(-1.08%)
May 18, 2021 40.26 40.64 39.36 39.61 1,209,033 -0.73(-1.82%)
May 17, 2021 40.79 40.95 39.74 40.34 651,688 -0.77(-1.86%)
May 14, 2021 40.52 41.36 40.30 41.11 501,682 +0.86(+2.14%)
May 13, 2021 39.64 40.59 39.46 40.25 797,119 +0.77(+1.94%)
May 12, 2021 42.40 42.61 39.40 39.48 1,100,482 -3.22(-7.54%)
May 11, 2021 42.34 43.10 42.10 42.70 643,357 -1.01(-2.31%)
May 10, 2021 43.88 44.34 43.69 43.71 769,727 -0.09(-0.19%)
May 07, 2021 43.73 44.36 43.43 43.79 722,323 +0.10(+0.23%)
May 06, 2021 42.10 43.75 41.96 43.69 865,732 +1.51(+3.58%)
May 05, 2021 41.24 42.20 40.62 42.18 1,064,998 +1.45(+3.56%)
May 04, 2021 40.46 40.99 40.02 40.73 775,893 +0.52(+1.29%)
May 03, 2021 39.77 40.56 39.40 40.21 1,001,519 +0.73(+1.85%)
Apr 30, 2021 40.37 40.69 39.21 39.48 1,206,986 -1.43(-3.51%)
Apr 29, 2021 41.33 41.65 40.29 40.92 684,595 +0.16(+0.38%)
Apr 28, 2021 41.25 41.65 39.62 40.76 1,441,150 -0.89(-2.14%)
Apr 27, 2021 41.78 42.73 41.37 41.65 1,325,055 -2.16(-4.92%)
Apr 26, 2021 43.09 44.16 42.96 43.81 1,246,407 +1.19(+2.78%)
Apr 23, 2021 41.83 42.80 41.48 42.62 607,942 +0.96(+2.31%)
Apr 22, 2021 41.93 42.30 41.33 41.66 792,920 -0.28(-0.67%)
Apr 21, 2021 40.85 41.96 40.79 41.94 747,113 +0.90(+2.19%)
Apr 20, 2021 42.07 42.77 40.50 41.04 930,151 -1.43(-3.36%)
Apr 19, 2021 43.44 43.62 41.90 42.47 773,486 -1.19(-2.72%)
Apr 16, 2021 44.59 44.70 43.06 43.66 818,027 -0.28(-0.64%)
Apr 15, 2021 42.54 44.42 42.00 43.93 1,538,858 +2.11(+5.04%)
Apr 14, 2021 41.98 42.68 41.76 41.83 485,849 -0.25(-0.59%)
Apr 13, 2021 42.44 42.48 41.36 42.07 684,835 -0.19(-0.46%)
Apr 12, 2021 41.38 42.39 41.32 42.27 503,524 +0.89(+2.16%)
Apr 09, 2021 41.47 41.60 40.73 41.38 695,897 +0.29(+0.72%)
Apr 08, 2021 41.38 41.53 40.10 41.08 954,079 -0.02(-0.06%)
Apr 07, 2021 40.96 41.38 40.57 41.10 477,389 +0.02(+0.06%)
Apr 06, 2021 42.26 42.41 40.56 41.08 983,141 -1.11(-2.63%)
Apr 05, 2021 41.10 42.45 40.82 42.19 1,649,111 +1.47(+3.60%)
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.