Artisan Partners Asset Mgmt (NY: APAM )

42.17 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.26 30.03 29.03 29.68 1,051,123 +0.50(+1.70%)
Feb 27, 2023 29.68 29.78 29.09 29.18 736,793 -0.25(-0.86%)
Feb 24, 2023 29.75 29.96 29.30 29.44 545,391 -0.72(-2.39%)
Feb 23, 2023 30.50 30.61 29.80 30.16 632,497 -0.13(-0.42%)
Feb 22, 2023 30.81 30.98 30.15 30.28 496,579 -0.55(-1.78%)
Feb 21, 2023 31.40 31.46 30.67 30.83 525,135 -1.10(-3.44%)
Feb 17, 2023 32.39 32.46 31.79 31.93 545,914 -0.50(-1.55%)
Feb 16, 2023 31.88 32.97 31.82 32.43 356,799 -0.05(-0.17%)
Feb 15, 2023 32.09 32.64 32.06 32.49 319,458 +0.09(+0.28%)
Feb 14, 2023 32.51 32.77 31.90 32.40 485,730 -0.17(-0.53%)
Feb 13, 2023 31.76 32.62 31.61 32.57 416,073 +0.97(+3.08%)
Feb 10, 2023 31.46 31.72 31.18 31.60 628,477 +0.11(+0.33%)
Feb 09, 2023 32.23 32.47 31.37 31.49 515,183 -0.51(-1.59%)
Feb 08, 2023 32.58 32.90 31.97 32.00 448,902 -0.81(-2.46%)
Feb 07, 2023 32.24 32.90 32.18 32.81 454,294 +0.34(+1.05%)
Feb 06, 2023 32.72 32.83 31.97 32.47 477,560 -0.42(-1.28%)
Feb 03, 2023 32.91 33.51 32.74 32.89 565,718 -0.49(-1.47%)
Feb 02, 2023 32.87 34.86 32.87 33.38 953,669 +0.78(+2.40%)
Feb 01, 2023 31.83 32.81 30.68 32.60 1,032,310 +0.28(+0.87%)
Jan 31, 2023 31.82 32.35 31.59 32.32 766,088 +0.77(+2.45%)
Jan 30, 2023 31.32 31.82 31.20 31.54 452,881 -0.14(-0.44%)
Jan 27, 2023 31.14 31.71 31.14 31.68 312,173 +0.45(+1.43%)
Jan 26, 2023 30.78 31.31 30.55 31.24 298,747 +0.45(+1.45%)
Jan 25, 2023 30.62 30.85 30.20 30.79 341,865 -0.25(-0.82%)
Jan 24, 2023 31.47 31.49 31.03 31.04 261,969 -0.42(-1.34%)
Jan 23, 2023 31.23 31.51 30.79 31.46 506,266 +0.39(+1.24%)
Jan 20, 2023 30.96 31.19 30.60 31.08 625,383 +0.35(+1.14%)
Jan 19, 2023 30.39 30.93 30.20 30.73 556,957 +0.09(+0.29%)
Jan 18, 2023 30.54 31.09 30.33 30.64 330,659 +0.10(+0.32%)
Jan 17, 2023 30.58 30.92 30.19 30.54 458,174 +0.01(+0.03%)
Jan 13, 2023 29.95 30.68 29.84 30.53 324,072 +0.42(+1.40%)
Jan 12, 2023 30.82 30.82 29.74 30.11 717,109 -0.61(-1.97%)
Jan 11, 2023 30.53 30.92 30.36 30.72 305,133 +0.44(+1.45%)
Jan 10, 2023 29.28 30.37 29.28 30.28 506,663 +1.10(+3.76%)
Jan 09, 2023 28.85 29.61 28.73 29.18 517,986 +0.61(+2.15%)
Jan 06, 2023 27.99 28.80 27.74 28.57 476,883 +0.92(+3.33%)
Jan 05, 2023 27.46 27.72 27.29 27.65 454,421 -0.22(-0.79%)
Jan 04, 2023 27.31 28.35 27.26 27.87 1,331,402 +0.87(+3.22%)
Jan 03, 2023 26.43 27.07 26.43 27.00 619,767 +0.93(+3.57%)
Dec 30, 2022 26.01 26.13 25.59 26.07 574,884 -0.26(-1.00%)
Dec 29, 2022 26.04 26.50 26.04 26.33 538,913 +0.47(+1.83%)
Dec 28, 2022 26.86 26.99 25.65 25.86 576,890 -0.99(-3.69%)
Dec 27, 2022 27.02 27.21 26.78 26.85 354,963 -0.19(-0.71%)
Dec 23, 2022 26.64 27.13 26.42 27.04 307,161 +0.30(+1.12%)
Dec 22, 2022 26.96 26.96 25.94 26.74 534,251 -0.69(-2.53%)
Dec 21, 2022 27.27 27.71 27.20 27.44 379,191 +0.44(+1.63%)
Dec 20, 2022 26.91 27.42 26.85 27.00 450,172 -0.02(-0.06%)
Dec 19, 2022 27.44 27.67 26.82 27.02 516,872 -0.46(-1.66%)
Dec 16, 2022 27.92 28.27 27.16 27.47 894,298 -0.83(-2.95%)
Dec 15, 2022 28.43 28.48 27.90 28.31 428,455 -0.67(-2.30%)
Dec 14, 2022 29.18 29.68 28.73 28.97 538,725 -0.43(-1.46%)
Dec 13, 2022 30.30 30.92 29.09 29.40 789,055 +0.43(+1.48%)
Dec 12, 2022 30.10 30.20 27.33 28.97 865,657 -1.40(-4.62%)
Dec 09, 2022 30.28 30.60 30.22 30.38 406,731 -0.02(-0.06%)
Dec 08, 2022 30.30 30.75 30.06 30.39 419,083 +0.24(+0.79%)
Dec 07, 2022 29.87 30.32 29.79 30.16 376,905 +0.18(+0.59%)
Dec 06, 2022 30.36 30.60 29.76 29.98 453,406 -0.47(-1.53%)
Dec 05, 2022 30.82 31.05 30.25 30.45 506,689 -0.49(-1.59%)
Dec 02, 2022 30.22 31.18 30.09 30.94 473,655 +0.25(+0.80%)
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.