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 (%)
May 31, 2023 30.07 30.17 29.03 29.25 412,591 -0.91(-3.00%)
May 30, 2023 30.13 30.44 29.67 30.16 309,951 +0.17(+0.58%)
May 26, 2023 29.91 30.28 29.88 29.99 311,703 +0.20(+0.68%)
May 25, 2023 30.04 30.17 29.63 29.78 240,941 -0.27(-0.88%)
May 24, 2023 30.23 30.44 29.76 30.05 394,850 -0.41(-1.35%)
May 23, 2023 30.51 30.95 30.35 30.46 615,639 -0.05(-0.18%)
May 22, 2023 29.98 30.64 29.72 30.52 402,303 +0.54(+1.80%)
May 19, 2023 30.32 30.32 29.65 29.98 420,985 -0.10(-0.33%)
May 18, 2023 29.50 30.20 29.37 30.08 335,674 +0.48(+1.64%)
May 17, 2023 28.94 29.66 28.72 29.59 409,310 +0.80(+2.76%)
May 16, 2023 29.30 29.36 28.77 28.80 356,613 -0.65(-2.20%)
May 15, 2023 29.01 29.57 28.86 29.45 430,299 +0.59(+2.03%)
May 12, 2023 29.19 29.38 28.64 28.86 262,402 -0.37(-1.26%)
May 11, 2023 29.26 29.36 28.80 29.23 427,138 -0.15(-0.52%)
May 10, 2023 29.71 30.03 28.97 29.38 495,832 -0.01(-0.03%)
May 09, 2023 29.08 29.55 28.94 29.39 316,663 +0.05(+0.15%)
May 08, 2023 29.66 29.66 29.19 29.35 333,834 -0.08(-0.28%)
May 05, 2023 29.22 29.74 29.03 29.43 530,599 +0.81(+2.83%)
May 04, 2023 29.25 29.27 28.15 28.62 787,181 -1.04(-3.49%)
May 03, 2023 30.47 31.09 29.38 29.65 931,304 -0.41(-1.38%)
May 02, 2023 30.97 30.97 29.67 30.07 823,459 -1.04(-3.36%)
May 01, 2023 31.28 31.72 31.00 31.11 398,255 -0.10(-0.32%)
Apr 28, 2023 30.80 31.35 30.80 31.21 385,560 +0.20(+0.64%)
Apr 27, 2023 30.63 31.02 30.46 31.01 497,073 +0.58(+1.89%)
Apr 26, 2023 30.85 31.15 30.36 30.44 427,281 -0.64(-2.06%)
Apr 25, 2023 31.48 31.66 31.02 31.08 425,065 -0.55(-1.74%)
Apr 24, 2023 31.76 31.99 31.42 31.63 322,003 -0.14(-0.45%)
Apr 21, 2023 32.01 32.06 31.37 31.77 405,089 -0.14(-0.45%)
Apr 20, 2023 31.92 32.17 31.73 31.91 458,105 -0.24(-0.76%)
Apr 19, 2023 32.01 32.39 31.96 32.16 475,361 +0.15(+0.48%)
Apr 18, 2023 32.06 32.09 31.58 32.00 487,245 +0.18(+0.57%)
Apr 17, 2023 31.54 32.01 31.39 31.82 511,225 +0.08(+0.26%)
Apr 14, 2023 31.27 31.78 31.02 31.74 559,595 +0.86(+2.77%)
Apr 13, 2023 30.33 31.35 30.16 30.89 646,012 +0.65(+2.14%)
Apr 12, 2023 30.56 30.73 30.00 30.24 555,761 -0.01(-0.03%)
Apr 11, 2023 29.64 30.26 29.51 30.25 763,468 +1.01(+3.45%)
Apr 10, 2023 28.66 29.26 28.54 29.24 401,625 +0.48(+1.66%)
Apr 06, 2023 28.43 28.89 28.33 28.76 475,471 +0.31(+1.08%)
Apr 05, 2023 28.30 28.56 28.21 28.46 499,217 +0.00(+0.00%)
Apr 04, 2023 28.64 28.64 28.09 28.46 554,821 -0.02(-0.06%)
Apr 03, 2023 28.61 28.96 27.97 28.47 588,466 -0.32(-1.09%)
Mar 31, 2023 28.33 28.86 28.32 28.79 541,002 +0.73(+2.60%)
Mar 30, 2023 28.44 28.51 27.90 28.06 270,472 -0.01(-0.03%)
Mar 29, 2023 28.16 28.25 27.74 28.07 447,414 -0.02(-0.06%)
Mar 28, 2023 27.75 28.11 27.63 28.09 374,656 +0.30(+1.07%)
Mar 27, 2023 28.18 28.18 27.68 27.79 779,515 +0.07(+0.26%)
Mar 24, 2023 27.26 27.73 27.00 27.72 384,080 +0.23(+0.82%)
Mar 23, 2023 27.21 28.08 27.17 27.49 830,381 +0.33(+1.23%)
Mar 22, 2023 27.75 28.11 27.13 27.16 404,228 -0.70(-2.52%)
Mar 21, 2023 27.43 28.07 27.30 27.86 521,216 +1.04(+3.86%)
Mar 20, 2023 26.73 27.18 26.57 26.83 685,009 +0.24(+0.91%)
Mar 17, 2023 27.01 27.01 26.36 26.58 3,005,663 -0.46(-1.70%)
Mar 16, 2023 26.20 27.25 26.12 27.04 1,129,477 +0.33(+1.25%)
Mar 15, 2023 26.31 26.88 26.26 26.71 763,623 -0.57(-2.08%)
Mar 14, 2023 27.79 28.00 26.93 27.28 1,178,383 +0.42(+1.58%)
Mar 13, 2023 26.56 27.27 26.09 26.85 1,073,278 -0.29(-1.06%)
Mar 10, 2023 28.24 28.24 26.84 27.14 1,097,452 -1.16(-4.10%)
Mar 09, 2023 28.82 28.83 28.15 28.30 596,555 -0.51(-1.78%)
Mar 08, 2023 28.44 28.86 28.19 28.82 590,968 +0.47(+1.65%)
Mar 07, 2023 28.37 28.82 28.01 28.35 1,000,146 -1.16(-3.94%)
Mar 06, 2023 30.30 30.30 29.30 29.51 603,679 -0.71(-2.35%)
Mar 03, 2023 30.15 30.35 29.89 30.22 364,514 +0.34(+1.14%)
Mar 02, 2023 29.55 29.90 29.35 29.88 503,516 -0.03(-0.09%)
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.