Artisan Partners Asset Mgmt (NY: APAM )

42.92 +0.75 (+1.78%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.43 35.85 35.38 35.71 592,013 +0.17(+0.47%)
Aug 30, 2023 35.32 35.62 35.25 35.54 787,389 +0.22(+0.63%)
Aug 29, 2023 34.87 35.40 34.73 35.32 496,137 +0.43(+1.23%)
Aug 28, 2023 34.77 35.12 34.61 34.89 850,247 +0.21(+0.62%)
Aug 25, 2023 34.77 34.96 34.25 34.68 354,471 +0.06(+0.16%)
Aug 24, 2023 34.67 35.09 34.56 34.62 445,037 -0.01(-0.03%)
Aug 23, 2023 33.70 34.64 33.61 34.63 470,615 +1.02(+3.04%)
Aug 22, 2023 34.07 34.33 33.48 33.61 325,845 -0.34(-1.01%)
Aug 21, 2023 34.28 34.44 33.84 33.95 572,040 -0.21(-0.63%)
Aug 18, 2023 33.47 34.35 33.32 34.17 745,673 +0.29(+0.85%)
Aug 17, 2023 33.91 34.38 33.78 33.88 583,148 +0.06(+0.19%)
Aug 16, 2023 33.97 34.41 33.80 33.81 341,589 -0.24(-0.71%)
Aug 15, 2023 34.64 34.75 34.03 34.05 433,561 -0.86(-2.46%)
Aug 14, 2023 34.81 35.08 34.65 34.91 561,355 +0.03(+0.08%)
Aug 11, 2023 34.74 35.19 34.74 34.89 452,246 +0.00(+0.00%)
Aug 10, 2023 35.25 35.58 34.76 34.89 552,922 -0.16(-0.47%)
Aug 09, 2023 34.85 35.17 34.48 35.05 435,688 +0.05(+0.13%)
Aug 08, 2023 35.10 35.12 34.49 35.01 702,449 -0.66(-1.85%)
Aug 07, 2023 35.22 36.00 35.14 35.66 684,788 +0.46(+1.30%)
Aug 04, 2023 34.96 35.65 34.80 35.21 583,910 +0.19(+0.55%)
Aug 03, 2023 35.28 35.69 34.76 35.01 721,134 -0.19(-0.55%)
Aug 02, 2023 37.38 37.63 34.10 35.21 1,428,361 -2.49(-6.60%)
Aug 01, 2023 37.77 38.00 37.45 37.69 1,407,328 -0.24(-0.63%)
Jul 31, 2023 37.67 38.04 37.56 37.93 921,321 +0.32(+0.85%)
Jul 28, 2023 38.28 38.40 37.52 37.61 845,982 -0.05(-0.15%)
Jul 27, 2023 38.39 38.75 37.62 37.67 1,015,073 -0.86(-2.23%)
Jul 26, 2023 38.41 38.72 38.05 38.52 641,286 -0.06(-0.17%)
Jul 25, 2023 38.55 38.93 38.55 38.59 960,747 -0.23(-0.59%)
Jul 24, 2023 38.73 38.99 38.53 38.82 505,533 +0.19(+0.50%)
Jul 21, 2023 39.09 39.18 38.58 38.63 506,887 -0.16(-0.42%)
Jul 20, 2023 38.76 38.90 38.51 38.79 395,095 -0.08(-0.21%)
Jul 19, 2023 38.97 39.21 38.75 38.87 840,430 -0.18(-0.47%)
Jul 18, 2023 38.56 39.28 38.40 39.05 724,981 +0.51(+1.33%)
Jul 17, 2023 38.04 38.65 37.74 38.54 721,985 +0.49(+1.30%)
Jul 14, 2023 38.02 38.20 37.58 38.05 705,201 -0.14(-0.36%)
Jul 13, 2023 37.80 38.33 37.45 38.19 913,979 +0.74(+1.98%)
Jul 12, 2023 36.66 37.52 36.66 37.45 763,409 +1.18(+3.25%)
Jul 11, 2023 36.29 36.40 35.85 36.27 605,991 +0.17(+0.48%)
Jul 10, 2023 35.22 36.17 35.22 36.09 780,647 +0.89(+2.52%)
Jul 07, 2023 35.20 35.70 35.01 35.21 1,315,449 +0.08(+0.23%)
Jul 06, 2023 35.54 35.58 34.69 35.12 560,959 -0.84(-2.34%)
Jul 05, 2023 35.88 36.06 35.43 35.96 837,946 -0.19(-0.53%)
Jul 03, 2023 35.86 36.38 35.86 36.16 252,010 +0.22(+0.61%)
Jun 30, 2023 36.57 36.75 35.94 35.94 875,109 -0.53(-1.45%)
Jun 29, 2023 35.75 36.50 35.75 36.47 770,694 +0.75(+2.10%)
Jun 28, 2023 35.07 35.75 34.79 35.72 904,830 +0.87(+2.49%)
Jun 27, 2023 33.63 34.89 33.51 34.85 1,347,828 +1.35(+4.04%)
Jun 26, 2023 33.09 33.76 32.91 33.50 1,026,309 +0.36(+1.08%)
Jun 23, 2023 33.61 34.09 32.98 33.14 1,550,322 -0.90(-2.63%)
Jun 22, 2023 34.16 34.32 33.78 34.04 1,424,712 -0.26(-0.75%)
Jun 21, 2023 34.66 34.67 34.27 34.29 1,047,135 -0.37(-1.06%)
Jun 20, 2023 35.18 35.33 34.51 34.66 1,749,617 -0.93(-2.62%)
Jun 16, 2023 35.82 35.97 34.93 35.59 15,574,642 -0.23(-0.64%)
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.