Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

42.17 +0.04 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.27 36.29 35.28 35.71 972,361 +0.02(+0.04%)
Feb 25, 2021 36.57 37.06 35.63 35.69 1,296,178 -1.43(-3.85%)
Feb 24, 2021 35.72 37.15 35.70 37.12 1,083,426 +1.52(+4.27%)
Feb 23, 2021 35.54 36.01 34.59 35.60 1,533,408 -0.47(-1.31%)
Feb 22, 2021 36.51 36.76 35.73 36.08 1,063,646 -0.56(-1.52%)
Feb 19, 2021 36.44 37.17 36.01 36.63 1,089,018 +0.36(+0.99%)
Feb 18, 2021 37.70 37.72 36.09 36.27 1,202,811 -1.80(-4.72%)
Feb 17, 2021 38.45 38.78 37.40 38.07 690,947 -0.71(-1.82%)
Feb 16, 2021 39.84 40.03 38.78 38.78 637,301 -0.76(-1.92%)
Feb 12, 2021 39.16 39.67 38.87 39.54 589,535 +0.26(+0.65%)
Feb 11, 2021 39.40 39.60 37.93 39.28 695,539 +0.11(+0.29%)
Feb 10, 2021 39.95 40.08 39.03 39.17 792,759 -0.53(-1.33%)
Feb 09, 2021 39.34 40.05 38.94 39.70 647,804 +0.28(+0.71%)
Feb 08, 2021 39.62 40.06 38.87 39.42 943,429 +0.34(+0.88%)
Feb 05, 2021 38.42 39.49 38.07 39.07 1,031,140 +0.65(+1.70%)
Feb 04, 2021 37.22 38.68 36.78 38.42 1,436,441 +2.01(+5.52%)
Feb 03, 2021 37.65 38.39 36.05 36.41 1,217,685 -0.92(-2.48%)
Feb 02, 2021 37.10 37.55 36.39 37.33 843,546 +0.69(+1.88%)
Feb 01, 2021 35.89 36.81 35.00 36.64 951,985 +1.13(+3.18%)
Jan 29, 2021 37.63 37.81 35.37 35.51 1,210,492 -2.63(-6.91%)
Jan 28, 2021 36.80 38.50 36.55 38.15 969,999 +1.83(+5.03%)
Jan 27, 2021 37.91 38.06 36.14 36.32 1,291,748 -2.08(-5.41%)
Jan 26, 2021 39.27 39.48 38.29 38.40 360,055 -0.37(-0.97%)
Jan 25, 2021 38.46 39.27 37.96 38.77 695,062 +0.04(+0.09%)
Jan 22, 2021 38.69 39.09 38.14 38.73 588,755 -0.36(-0.92%)
Jan 21, 2021 39.87 40.05 39.09 39.09 480,224 -0.76(-1.90%)
Jan 20, 2021 39.11 39.89 38.98 39.85 574,735 +0.84(+2.14%)
Jan 19, 2021 39.17 39.21 38.39 39.01 576,233 +0.32(+0.82%)
Jan 15, 2021 38.89 39.05 37.58 38.70 756,387 -0.71(-1.81%)
Jan 14, 2021 40.03 40.54 39.26 39.41 664,277 -0.52(-1.30%)
Jan 13, 2021 38.16 40.10 38.16 39.93 941,636 +1.83(+4.81%)
Jan 12, 2021 38.37 39.08 37.88 38.10 510,644 -0.07(-0.19%)
Jan 11, 2021 37.75 38.62 37.67 38.17 596,214 +0.30(+0.79%)
Jan 08, 2021 38.40 38.62 37.52 37.87 740,850 -0.43(-1.13%)
Jan 07, 2021 39.67 40.15 37.88 38.30 987,121 -1.37(-3.46%)
Jan 06, 2021 37.43 40.40 37.43 39.67 1,350,407 +2.89(+7.86%)
Jan 05, 2021 36.12 37.03 36.02 36.78 418,667 +0.76(+2.12%)
Jan 04, 2021 37.14 37.49 35.77 36.02 453,497 -0.92(-2.48%)
Dec 31, 2020 36.94 36.94 36.94 413,893 +0.44(+1.21%)
Dec 30, 2020 36.43 36.65 36.21 36.50 413,893 +0.26(+0.73%)
Dec 29, 2020 36.41 36.64 35.65 36.23 448,408 +0.08(+0.22%)
Dec 28, 2020 36.91 37.11 36.03 36.15 514,343 -0.45(-1.24%)
Dec 24, 2020 36.64 36.89 36.31 36.61 141,192 +0.15(+0.42%)
Dec 23, 2020 36.53 36.67 36.06 36.45 367,145 +0.04(+0.12%)
Dec 22, 2020 36.60 36.85 36.29 36.41 340,137 -0.21(-0.58%)
Dec 21, 2020 36.26 36.68 35.78 36.62 552,312 -0.12(-0.32%)
Dec 18, 2020 36.59 36.94 36.08 36.74 1,823,643 +0.21(+0.56%)
Dec 17, 2020 37.11 37.19 35.95 36.53 638,021 -0.65(-1.74%)
Dec 16, 2020 35.90 37.33 35.77 37.18 661,573 +1.59(+4.47%)
Dec 15, 2020 35.41 35.79 34.73 35.59 542,947 +0.40(+1.13%)
Dec 14, 2020 36.09 36.23 35.15 35.19 404,172 -0.26(-0.72%)
Dec 11, 2020 34.77 35.57 34.66 35.45 568,585 +0.40(+1.15%)
Dec 10, 2020 35.51 35.65 34.92 35.04 431,093 -0.75(-2.09%)
Dec 09, 2020 36.51 36.67 35.63 35.79 519,003 -0.56(-1.53%)
Dec 08, 2020 35.59 36.41 35.50 36.35 385,290 +0.56(+1.56%)
Dec 07, 2020 35.56 35.87 35.10 35.79 394,301 +0.20(+0.56%)
Dec 04, 2020 35.33 36.01 34.92 35.59 453,287 +0.37(+1.06%)
Dec 03, 2020 34.49 35.44 34.35 35.22 653,755 +1.17(+3.43%)
Dec 02, 2020 33.73 34.41 33.41 34.05 351,164 +0.31(+0.91%)
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.