Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.87 +0.31 (+0.68%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.81 39.00 36.48 36.63 1,173,550 -2.72(-6.90%)
Jan 28, 2021 37.96 39.71 37.70 39.35 940,397 +1.88(+5.03%)
Jan 27, 2021 39.10 39.26 37.27 37.46 1,252,327 -2.14(-5.41%)
Jan 26, 2021 40.51 40.73 39.50 39.61 349,067 -0.39(-0.97%)
Jan 25, 2021 39.67 40.51 39.16 39.99 673,850 +0.04(+0.09%)
Jan 22, 2021 39.91 40.32 39.34 39.95 570,788 -0.37(-0.92%)
Jan 21, 2021 41.13 41.31 40.32 40.32 465,568 -0.78(-1.90%)
Jan 20, 2021 40.34 41.15 40.21 41.10 557,196 +0.86(+2.14%)
Jan 19, 2021 40.41 40.45 39.60 40.24 558,648 +0.33(+0.82%)
Jan 15, 2021 40.11 40.28 38.76 39.92 733,304 -0.73(-1.81%)
Jan 14, 2021 41.29 41.82 40.50 40.65 644,004 -0.54(-1.30%)
Jan 13, 2021 39.36 41.36 39.36 41.19 912,900 +1.89(+4.82%)
Jan 12, 2021 39.58 40.31 39.07 39.30 495,060 -0.08(-0.19%)
Jan 11, 2021 38.94 39.84 38.86 39.37 578,019 +0.31(+0.79%)
Jan 08, 2021 39.61 39.84 38.71 39.06 718,241 -0.45(-1.13%)
Jan 07, 2021 40.92 41.41 39.07 39.51 956,996 -1.42(-3.46%)
Jan 06, 2021 38.61 41.67 38.61 40.92 1,309,196 +2.98(+7.86%)
Jan 05, 2021 37.25 38.20 37.15 37.94 405,891 +0.79(+2.12%)
Jan 04, 2021 38.31 38.67 36.90 37.15 439,657 -0.95(-2.48%)
Dec 31, 2020 38.10 38.10 38.10 401,262 +0.45(+1.21%)
Dec 30, 2020 37.58 37.80 37.35 37.65 401,262 +0.27(+0.73%)
Dec 29, 2020 37.55 37.79 36.77 37.37 434,723 +0.08(+0.22%)
Dec 28, 2020 38.08 38.28 37.17 37.29 498,646 -0.47(-1.24%)
Dec 24, 2020 37.79 38.05 37.45 37.76 136,883 +0.16(+0.42%)
Dec 23, 2020 37.68 37.82 37.20 37.60 355,940 +0.05(+0.12%)
Dec 22, 2020 37.75 38.01 37.43 37.55 329,756 -0.22(-0.58%)
Dec 21, 2020 37.40 37.83 36.90 37.77 535,457 -0.12(-0.32%)
Dec 18, 2020 37.74 38.11 37.21 37.90 1,767,989 +0.21(+0.56%)
Dec 17, 2020 38.27 38.36 37.09 37.68 618,550 -0.67(-1.74%)
Dec 16, 2020 37.02 38.50 36.90 38.35 641,383 +1.64(+4.47%)
Dec 15, 2020 36.53 36.92 35.82 36.71 526,377 +0.41(+1.13%)
Dec 14, 2020 37.23 37.37 36.26 36.30 391,838 -0.26(-0.72%)
Dec 11, 2020 35.86 36.69 35.75 36.56 551,233 +0.42(+1.15%)
Dec 10, 2020 36.63 36.77 36.02 36.15 417,937 -0.77(-2.09%)
Dec 09, 2020 37.66 37.83 36.75 36.92 503,164 -0.58(-1.53%)
Dec 08, 2020 36.71 37.55 36.62 37.49 373,531 +0.58(+1.56%)
Dec 07, 2020 36.68 37.00 36.21 36.92 382,268 +0.20(+0.56%)
Dec 04, 2020 36.44 37.15 36.02 36.71 439,453 +0.39(+1.06%)
Dec 03, 2020 35.57 36.56 35.44 36.33 633,804 +1.20(+3.43%)
Dec 02, 2020 34.79 35.49 34.46 35.13 340,447 +0.32(+0.91%)
Dec 01, 2020 34.64 35.13 34.22 34.81 491,910 +0.75(+2.20%)
Nov 30, 2020 34.82 34.94 33.94 34.06 460,999 -0.74(-2.13%)
Nov 27, 2020 34.49 34.94 33.84 34.80 264,517 +0.23(+0.66%)
Nov 25, 2020 35.48 35.49 34.45 34.57 762,107 -1.09(-3.06%)
Nov 24, 2020 34.81 35.79 34.36 35.66 520,561 +1.33(+3.88%)
Nov 23, 2020 34.47 34.72 34.07 34.33 452,069 +0.42(+1.23%)
Nov 20, 2020 34.16 34.38 33.59 33.91 392,416 -0.45(-1.32%)
Nov 19, 2020 34.07 34.51 33.77 34.37 405,074 +0.21(+0.62%)
Nov 18, 2020 34.60 35.18 34.15 34.16 608,584 -0.42(-1.20%)
Nov 17, 2020 34.31 34.78 34.06 34.57 461,549 +0.05(+0.13%)
Nov 16, 2020 34.06 34.80 33.88 34.53 544,727 +1.19(+3.56%)
Nov 13, 2020 33.08 33.51 32.77 33.34 551,497 +0.53(+1.61%)
Nov 12, 2020 33.45 33.95 32.26 32.81 764,305 -0.93(-2.75%)
Nov 11, 2020 35.36 35.41 33.46 33.74 899,398 -1.00(-2.87%)
Nov 10, 2020 33.61 35.40 33.56 34.73 940,623 +1.31(+3.93%)
Nov 09, 2020 33.83 34.08 32.81 33.42 768,756 +1.81(+5.73%)
Nov 06, 2020 32.79 32.79 31.52 31.61 612,957 -1.03(-3.16%)
Nov 05, 2020 32.08 32.80 32.03 32.64 501,163 +0.73(+2.28%)
Nov 04, 2020 31.44 32.35 30.99 31.91 733,575 +0.07(+0.23%)
Nov 03, 2020 31.41 31.99 31.23 31.84 542,502 +0.89(+2.88%)
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.