Artisan Partners Asset Mgmt (NY: APAM )

47.50 USD +0.02 (+0.04%)
Official Closing Price Updated: 7:37 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.24 48.27 46.94 47.50 731,000 +0.02(+0.04%)
Feb 25, 2021 48.65 49.29 47.39 47.48 974,438 -1.90(-3.85%)
Feb 24, 2021 47.51 49.41 47.49 49.38 814,496 +2.02(+4.27%)
Feb 23, 2021 47.27 47.90 46.01 47.36 1,152,782 -0.63(-1.31%)
Feb 22, 2021 48.56 48.90 47.53 47.99 799,626 -0.74(-1.52%)
Feb 19, 2021 48.47 49.45 47.90 48.73 818,700 +0.48(+0.99%)
Feb 18, 2021 50.15 50.18 48.01 48.25 904,247 -2.39(-4.72%)
Feb 17, 2021 51.14 51.58 49.75 50.64 519,439 -0.94(-1.82%)
Feb 16, 2021 53.00 53.25 51.58 51.58 479,109 -1.01(-1.92%)
Feb 12, 2021 52.09 52.77 51.71 52.59 443,200 +0.34(+0.65%)
Feb 11, 2021 52.41 52.67 50.46 52.25 522,891 -1.13(-2.12%)
Feb 10, 2021 54.44 54.63 53.19 53.38 581,688 -0.72(-1.33%)
Feb 09, 2021 53.61 54.58 53.07 54.10 475,327 +0.38(+0.71%)
Feb 08, 2021 54.00 54.60 52.98 53.72 692,242 +0.47(+0.88%)
Feb 05, 2021 52.36 53.82 51.89 53.25 756,600 +0.89(+1.70%)
Feb 04, 2021 50.72 52.71 50.12 52.36 1,053,990 +2.74(+5.52%)
Feb 03, 2021 51.31 52.32 49.13 49.62 893,478 -1.26(-2.48%)
Feb 02, 2021 50.56 51.18 49.60 50.88 618,953 +0.94(+1.88%)
Feb 01, 2021 48.91 50.17 47.70 49.94 698,520 +1.54(+3.18%)
Jan 29, 2021 51.28 51.53 48.20 48.40 888,200 -3.59(-6.91%)
Jan 28, 2021 50.15 52.47 49.81 51.99 711,738 +2.49(+5.03%)
Jan 27, 2021 51.66 51.87 49.25 49.50 947,822 -2.83(-5.41%)
Jan 26, 2021 53.52 53.81 52.19 52.33 264,191 -0.51(-0.97%)
Jan 25, 2021 52.41 53.52 51.73 52.84 510,003 +0.05(+0.09%)
Jan 22, 2021 52.73 53.28 51.98 52.79 432,000 -0.49(-0.92%)
Jan 21, 2021 54.34 54.58 53.27 53.28 352,365 -1.03(-1.90%)
Jan 20, 2021 53.30 54.37 53.13 54.31 421,713 +1.14(+2.14%)
Jan 19, 2021 53.39 53.44 52.32 53.17 422,812 +0.43(+0.82%)
Jan 15, 2021 53.00 53.22 51.21 52.74 555,000 -0.97(-1.81%)
Jan 14, 2021 54.56 55.25 53.51 53.71 487,414 -0.71(-1.30%)
Jan 13, 2021 52.00 54.65 52.00 54.42 690,927 +2.50(+4.82%)
Jan 12, 2021 52.29 53.26 51.62 51.92 374,686 -0.10(-0.19%)
Jan 11, 2021 51.45 52.64 51.34 52.02 437,473 +0.41(+0.79%)
Jan 08, 2021 52.33 52.64 51.14 51.61 543,600 -0.59(-1.13%)
Jan 07, 2021 54.07 54.72 51.62 52.20 724,301 -1.87(-3.46%)
Jan 06, 2021 51.01 55.06 51.01 54.07 990,863 +3.94(+7.86%)
Jan 05, 2021 49.22 50.47 49.09 50.13 307,198 +1.04(+2.12%)
Jan 04, 2021 50.62 51.10 48.75 49.09 332,754 -1.25(-2.48%)
Dec 31, 2020 50.34 50.34 50.34 303,695 +0.60(+1.21%)
Dec 30, 2020 49.65 49.95 49.35 49.74 303,695 +0.36(+0.73%)
Dec 29, 2020 49.62 49.93 48.58 49.38 329,020 +0.11(+0.22%)
Dec 28, 2020 50.31 50.58 49.11 49.27 377,400 -0.62(-1.24%)
Dec 24, 2020 49.93 50.27 49.48 49.89 103,600 +0.21(+0.42%)
Dec 23, 2020 49.78 49.97 49.15 49.68 269,393 +0.06(+0.12%)
Dec 22, 2020 49.88 50.22 49.46 49.62 249,576 -0.29(-0.58%)
Dec 21, 2020 49.42 49.99 48.76 49.91 405,260 -0.16(-0.32%)
Dec 18, 2020 49.87 50.35 49.17 50.07 1,338,100 +0.28(+0.56%)
Dec 17, 2020 50.57 50.68 49.00 49.79 468,149 -0.88(-1.74%)
Dec 16, 2020 48.92 50.87 48.75 50.67 485,430 +2.17(+4.47%)
Dec 15, 2020 48.26 48.78 47.33 48.50 398,388 +0.54(+1.13%)
Dec 14, 2020 49.19 49.38 47.91 47.96 296,562 -0.35(-0.72%)
Dec 11, 2020 47.38 48.48 47.24 48.31 417,200 +0.55(+1.15%)
Dec 10, 2020 48.40 48.58 47.59 47.76 316,315 -1.02(-2.09%)
Dec 09, 2020 49.76 49.98 48.55 48.78 380,819 -0.76(-1.53%)
Dec 08, 2020 48.50 49.62 48.38 49.54 282,707 +0.76(+1.56%)
Dec 07, 2020 48.47 48.89 47.84 48.78 289,319 +0.27(+0.56%)
Dec 04, 2020 48.15 49.08 47.59 48.51 332,600 +0.51(+1.06%)
Dec 03, 2020 47.00 48.30 46.82 48.00 479,694 +1.59(+3.43%)
Dec 02, 2020 45.97 46.89 45.53 46.41 257,667 +0.42(+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.