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 (%)
Mar 31, 2015 19.66 19.97 19.66 19.69 603,937 -0.03(-0.15%)
Mar 30, 2015 19.88 19.97 19.62 19.72 1,263,944 +0.05(+0.24%)
Mar 27, 2015 19.78 19.83 19.57 19.67 349,100 -0.04(-0.22%)
Mar 26, 2015 19.85 20.00 19.67 19.71 425,519 -0.18(-0.91%)
Mar 25, 2015 20.14 20.14 19.79 19.90 533,452 -0.19(-0.93%)
Mar 24, 2015 20.30 20.33 19.84 20.08 348,401 -0.13(-0.62%)
Mar 23, 2015 20.27 20.45 20.20 20.21 463,286 -0.12(-0.58%)
Mar 20, 2015 20.00 20.43 19.94 20.33 844,024 +0.49(+2.47%)
Mar 19, 2015 20.03 20.11 19.79 19.84 262,278 -0.12(-0.61%)
Mar 18, 2015 19.80 20.17 19.75 19.96 533,838 +0.15(+0.74%)
Mar 17, 2015 19.78 19.89 19.42 19.81 1,116,877 -0.07(-0.35%)
Mar 16, 2015 19.81 20.09 19.71 19.88 666,862 +0.23(+1.15%)
Mar 13, 2015 20.05 20.05 19.65 19.65 1,092,453 -0.37(-1.84%)
Mar 12, 2015 19.88 20.40 19.78 20.02 1,506,135 +0.31(+1.56%)
Mar 11, 2015 19.63 19.79 19.51 19.71 796,174 +0.08(+0.40%)
Mar 10, 2015 19.68 20.00 19.52 19.64 716,149 -0.24(-1.20%)
Mar 09, 2015 20.05 20.23 19.68 19.88 990,209 -0.14(-0.69%)
Mar 06, 2015 20.24 20.54 19.96 20.01 494,138 -0.26(-1.30%)
Mar 05, 2015 19.94 20.54 19.87 20.28 1,042,266 +0.34(+1.69%)
Mar 04, 2015 19.54 20.10 20.84 19.94 2,215,219 -0.90(-4.32%)
Mar 03, 2015 20.77 20.98 20.72 20.84 1,081,373 +0.10(+0.46%)
Mar 02, 2015 20.89 20.92 20.30 20.75 786,968 -0.26(-1.24%)
Feb 27, 2015 21.43 21.43 20.91 21.01 691,568 -0.47(-2.20%)
Feb 26, 2015 20.86 21.61 20.76 21.48 859,469 +0.68(+3.29%)
Feb 25, 2015 20.15 20.94 20.03 20.79 645,685 +0.71(+3.54%)
Feb 24, 2015 20.25 20.53 20.04 20.08 710,683 -0.27(-1.32%)
Feb 23, 2015 20.55 20.62 20.30 20.35 438,895 -0.26(-1.24%)
Feb 20, 2015 20.53 20.74 20.39 20.61 585,980 +0.08(+0.38%)
Feb 19, 2015 20.07 20.59 20.07 20.53 430,465 +0.42(+2.07%)
Feb 18, 2015 19.88 20.19 19.87 20.11 522,499 +0.13(+0.63%)
Feb 17, 2015 19.92 20.23 19.76 19.99 376,743 -0.00(-0.02%)
Feb 13, 2015 20.07 19.99 19.99 19.99 510,966 -0.03(-0.17%)
Feb 12, 2015 19.36 20.09 19.27 20.03 1,476,671 +0.72(+3.75%)
Feb 11, 2015 20.21 20.21 19.20 19.30 1,062,994 -0.87(-4.29%)
Feb 10, 2015 19.95 20.28 19.81 20.17 515,223 +0.34(+1.71%)
Feb 09, 2015 19.92 20.00 19.63 19.83 328,519 -0.25(-1.23%)
Feb 06, 2015 20.15 20.48 20.02 20.08 260,923 -0.04(-0.19%)
Feb 05, 2015 19.78 20.23 19.67 20.11 317,568 +0.35(+1.76%)
Feb 04, 2015 19.36 20.21 19.36 19.77 758,613 -0.40(-1.97%)
Feb 03, 2015 20.34 20.83 19.94 20.17 1,623,043 -0.83(-3.93%)
Feb 02, 2015 20.42 21.04 20.29 20.99 512,701 +0.76(+3.75%)
Jan 30, 2015 20.22 20.60 20.22 20.23 733,891 -0.17(-0.82%)
Jan 29, 2015 20.36 20.53 20.09 20.40 387,672 +0.00(+0.02%)
Jan 28, 2015 21.07 21.07 20.27 20.40 302,910 -0.49(-2.37%)
Jan 27, 2015 20.69 21.11 20.69 20.89 288,588 -0.11(-0.52%)
Jan 26, 2015 20.45 21.32 20.32 21.00 527,393 +0.52(+2.56%)
Jan 23, 2015 20.43 20.62 20.37 20.48 231,854 +0.00(+0.02%)
Jan 22, 2015 19.96 20.74 19.78 20.47 563,862 +0.57(+2.89%)
Jan 21, 2015 19.96 20.29 19.66 19.90 314,605 -0.13(-0.67%)
Jan 20, 2015 19.92 20.16 19.65 20.03 347,190 +0.19(+0.95%)
Jan 16, 2015 19.40 19.88 19.19 19.84 449,931 +0.36(+1.85%)
Jan 15, 2015 19.98 20.26 19.36 19.48 682,731 -0.48(-2.41%)
Jan 14, 2015 20.14 20.15 19.58 19.96 725,820 -0.37(-1.81%)
Jan 13, 2015 20.35 20.62 20.18 20.33 731,260 +0.23(+1.17%)
Jan 12, 2015 20.23 20.26 19.89 20.10 299,828 -0.08(-0.42%)
Jan 09, 2015 20.41 20.53 20.07 20.18 345,501 -0.23(-1.11%)
Jan 08, 2015 20.40 20.71 20.39 20.41 357,809 -0.13(-0.63%)
Jan 07, 2015 20.22 20.63 20.17 20.54 482,137 +0.31(+1.53%)
Jan 06, 2015 20.62 20.70 20.01 20.23 705,210 -0.39(-1.91%)
Jan 05, 2015 21.04 21.13 20.35 20.62 604,651 -0.59(-2.77%)
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.