Artisan Partners Asset Mgmt (NY: APAM )

47.91 USD +1.85 (+4.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 46.77 48.03 44.60 47.91 676,300 +1.85(+4.02%)
Mar 04, 2021 47.00 47.54 44.84 46.06 982,716 -1.80(-3.76%)
Mar 03, 2021 48.53 49.17 47.85 47.86 626,705 -0.58(-1.20%)
Mar 02, 2021 49.32 49.33 48.28 48.44 616,519 -0.90(-1.82%)
Mar 01, 2021 48.89 49.66 48.51 49.34 1,393,452 +1.84(+3.87%)
Feb 26, 2021 48.24 48.27 46.94 47.50 731,000 +0.02(+0.04%)
Feb 25, 2021 48.65 49.29 47.39 47.48 974,438 -1.90(-3.85%)
Feb 24, 2021 47.51 49.41 47.49 49.38 814,496 +2.02(+4.27%)
Feb 23, 2021 47.27 47.90 46.01 47.36 1,152,782 -0.63(-1.31%)
Feb 22, 2021 48.56 48.90 47.53 47.99 799,626 -0.74(-1.52%)
Feb 19, 2021 48.47 49.45 47.90 48.73 818,700 +0.48(+0.99%)
Feb 18, 2021 50.15 50.18 48.01 48.25 904,247 -2.39(-4.72%)
Feb 17, 2021 51.14 51.58 49.75 50.64 519,439 -0.94(-1.82%)
Feb 16, 2021 53.00 53.25 51.58 51.58 479,109 -1.01(-1.92%)
Feb 12, 2021 52.09 52.77 51.71 52.59 443,200 +0.34(+0.65%)
Feb 11, 2021 52.41 52.67 50.46 52.25 522,891 -1.13(-2.12%)
Feb 10, 2021 54.44 54.63 53.19 53.38 581,688 -0.72(-1.33%)
Feb 09, 2021 53.61 54.58 53.07 54.10 475,327 +0.38(+0.71%)
Feb 08, 2021 54.00 54.60 52.98 53.72 692,242 +0.47(+0.88%)
Feb 05, 2021 52.36 53.82 51.89 53.25 756,600 +0.89(+1.70%)
Feb 04, 2021 50.72 52.71 50.12 52.36 1,053,990 +2.74(+5.52%)
Feb 03, 2021 51.31 52.32 49.13 49.62 893,478 -1.26(-2.48%)
Feb 02, 2021 50.56 51.18 49.60 50.88 618,953 +0.94(+1.88%)
Feb 01, 2021 48.91 50.17 47.70 49.94 698,520 +1.54(+3.18%)
Jan 29, 2021 51.28 51.53 48.20 48.40 888,200 -3.59(-6.91%)
Jan 28, 2021 50.15 52.47 49.81 51.99 711,738 +2.49(+5.03%)
Jan 27, 2021 51.66 51.87 49.25 49.50 947,822 -2.83(-5.41%)
Jan 26, 2021 53.52 53.81 52.19 52.33 264,191 -0.51(-0.97%)
Jan 25, 2021 52.41 53.52 51.73 52.84 510,003 +0.05(+0.09%)
Jan 22, 2021 52.73 53.28 51.98 52.79 432,000 -0.49(-0.92%)
Jan 21, 2021 54.34 54.58 53.27 53.28 352,365 -1.03(-1.90%)
Jan 20, 2021 53.30 54.37 53.13 54.31 421,713 +1.14(+2.14%)
Jan 19, 2021 53.39 53.44 52.32 53.17 422,812 +0.43(+0.82%)
Jan 15, 2021 53.00 53.22 51.21 52.74 555,000 -0.97(-1.81%)
Jan 14, 2021 54.56 55.25 53.51 53.71 487,414 -0.71(-1.30%)
Jan 13, 2021 52.00 54.65 52.00 54.42 690,927 +2.50(+4.82%)
Jan 12, 2021 52.29 53.26 51.62 51.92 374,686 -0.10(-0.19%)
Jan 11, 2021 51.45 52.64 51.34 52.02 437,473 +0.41(+0.79%)
Jan 08, 2021 52.33 52.64 51.14 51.61 543,600 -0.59(-1.13%)
Jan 07, 2021 54.07 54.72 51.62 52.20 724,301 -1.87(-3.46%)
Jan 06, 2021 51.01 55.06 51.01 54.07 990,863 +3.94(+7.86%)
Jan 05, 2021 49.22 50.47 49.09 50.13 307,198 +1.04(+2.12%)
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.