Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.79 +0.23 (+0.50%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 40.47 40.52 39.64 40.31 494,182 -0.11(-0.27%)
May 27, 2021 40.35 40.57 40.07 40.42 642,169 +0.43(+1.09%)
May 26, 2021 39.76 40.26 39.19 39.98 876,991 +0.34(+0.86%)
May 25, 2021 40.67 40.98 39.61 39.64 492,323 -0.79(-1.95%)
May 24, 2021 40.91 40.95 40.39 40.43 431,111 -0.02(-0.06%)
May 21, 2021 40.49 40.88 40.21 40.46 391,776 +0.31(+0.77%)
May 20, 2021 39.39 40.49 39.05 40.15 554,499 +0.96(+2.46%)
May 19, 2021 38.87 39.24 38.19 39.19 732,149 -0.43(-1.08%)
May 18, 2021 40.26 40.64 39.36 39.61 1,208,970 -0.73(-1.82%)
May 17, 2021 40.79 40.95 39.74 40.35 651,654 -0.77(-1.86%)
May 14, 2021 40.53 41.36 40.31 41.11 501,656 +0.86(+2.14%)
May 13, 2021 39.64 40.59 39.46 40.25 797,078 +0.77(+1.94%)
May 12, 2021 42.40 42.61 39.40 39.49 1,100,424 -3.22(-7.54%)
May 11, 2021 42.35 43.10 42.11 42.70 643,324 -1.01(-2.31%)
May 10, 2021 43.88 44.34 43.69 43.71 769,686 -0.09(-0.19%)
May 07, 2021 43.73 44.36 43.43 43.80 722,285 +0.10(+0.23%)
May 06, 2021 42.10 43.75 41.97 43.70 865,687 +1.51(+3.58%)
May 05, 2021 41.25 42.20 40.62 42.18 1,064,942 +1.45(+3.56%)
May 04, 2021 40.46 41.00 40.02 40.73 775,852 +0.52(+1.29%)
May 03, 2021 39.77 40.56 39.40 40.21 1,001,466 +0.73(+1.85%)
Apr 30, 2021 40.37 40.69 39.21 39.49 1,206,923 -1.43(-3.51%)
Apr 29, 2021 41.33 41.66 40.29 40.92 684,559 +0.16(+0.38%)
Apr 28, 2021 41.25 41.66 39.62 40.77 1,441,075 -0.89(-2.14%)
Apr 27, 2021 41.78 42.73 41.37 41.66 1,324,986 -2.16(-4.92%)
Apr 26, 2021 43.09 44.16 42.96 43.81 1,246,342 +1.19(+2.78%)
Apr 23, 2021 41.84 42.80 41.49 42.63 607,910 +0.96(+2.31%)
Apr 22, 2021 41.94 42.30 41.33 41.66 792,878 -0.28(-0.67%)
Apr 21, 2021 40.85 41.97 40.80 41.94 747,073 +0.90(+2.19%)
Apr 20, 2021 42.07 42.77 40.50 41.04 930,102 -1.43(-3.36%)
Apr 19, 2021 43.44 43.63 41.90 42.47 773,446 -1.19(-2.72%)
Apr 16, 2021 44.59 44.70 43.06 43.66 817,984 -0.28(-0.64%)
Apr 15, 2021 42.54 44.43 42.01 43.94 1,538,777 +2.11(+5.04%)
Apr 14, 2021 41.98 42.68 41.76 41.83 485,824 -0.25(-0.59%)
Apr 13, 2021 42.44 42.48 41.36 42.08 684,799 -0.19(-0.46%)
Apr 12, 2021 41.38 42.39 41.32 42.27 503,498 +0.89(+2.16%)
Apr 09, 2021 41.47 41.60 40.73 41.38 695,860 +0.29(+0.72%)
Apr 08, 2021 41.38 41.53 40.10 41.08 954,029 -0.02(-0.06%)
Apr 07, 2021 40.96 41.39 40.57 41.11 477,364 +0.02(+0.06%)
Apr 06, 2021 42.26 42.42 40.56 41.08 983,090 -1.11(-2.63%)
Apr 05, 2021 41.10 42.46 40.83 42.19 1,649,024 +1.47(+3.60%)
Apr 01, 2021 40.94 41.08 40.36 40.73 503,712 +0.27(+0.67%)
Mar 31, 2021 39.94 40.87 39.82 40.45 771,831 +0.60(+1.52%)
Mar 30, 2021 39.35 39.97 39.17 39.85 556,247 +0.43(+1.10%)
Mar 29, 2021 40.57 40.94 39.14 39.42 670,789 -1.56(-3.80%)
Mar 26, 2021 39.92 41.04 39.55 40.97 771,559 +1.47(+3.71%)
Mar 25, 2021 39.31 39.66 37.45 39.51 966,646 -0.12(-0.29%)
Mar 24, 2021 40.00 40.59 39.57 39.63 963,264 +0.01(+0.02%)
Mar 23, 2021 40.87 41.14 39.52 39.62 1,007,313 -1.57(-3.82%)
Mar 22, 2021 41.21 41.59 40.39 41.19 633,965 +0.08(+0.19%)
Mar 19, 2021 40.07 41.39 39.56 41.11 1,371,087 +1.05(+2.61%)
Mar 18, 2021 41.50 41.56 39.82 40.07 856,993 -1.36(-3.29%)
Mar 17, 2021 39.82 41.54 39.74 41.43 843,203 +1.44(+3.61%)
Mar 16, 2021 39.66 40.24 39.18 39.99 908,015 +0.52(+1.32%)
Mar 15, 2021 38.93 39.48 38.32 39.47 568,038 +0.71(+1.84%)
Mar 12, 2021 39.25 39.52 38.59 38.76 522,282 -0.50(-1.26%)
Mar 11, 2021 39.52 40.10 39.05 39.25 748,678 -0.05(-0.14%)
Mar 10, 2021 38.50 39.57 38.38 39.31 960,130 +1.35(+3.55%)
Mar 09, 2021 37.14 38.38 36.83 37.96 1,051,007 +1.26(+3.44%)
Mar 08, 2021 37.39 37.69 36.64 36.69 738,344 -0.46(-1.23%)
Mar 05, 2021 36.27 37.25 34.58 37.15 872,147 +1.43(+4.02%)
Mar 04, 2021 36.45 36.86 34.77 35.72 1,267,296 -1.40(-3.76%)
Mar 03, 2021 37.63 38.13 37.10 37.11 808,190 -0.45(-1.20%)
Mar 02, 2021 38.24 38.25 37.44 37.56 795,054 -0.70(-1.82%)
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.