Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.77 +0.21 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 19.07 19.50 18.93 19.19 1,426,644 +0.20(+1.05%)
Feb 27, 2018 19.84 20.01 18.93 18.99 1,036,126 -0.77(-3.89%)
Feb 26, 2018 19.47 19.78 19.39 19.76 652,537 +0.37(+1.91%)
Feb 23, 2018 19.21 19.73 19.02 19.39 1,038,705 +0.23(+1.19%)
Feb 22, 2018 19.10 19.16 1,103,013 -0.43(-2.18%)
Feb 21, 2018 19.10 20.27 19.10 19.58 1,377,506 +0.54(+2.84%)
Feb 20, 2018 18.96 19.19 18.82 19.04 646,160 +0.03(+0.15%)
Feb 16, 2018 19.02 19.02 19.02 0 +0.20(+1.06%)
Feb 15, 2018 19.56 19.56 18.79 18.82 934,506 -0.63(-3.22%)
Feb 14, 2018 18.76 19.53 18.50 19.44 1,120,414 +0.48(+2.55%)
Feb 13, 2018 19.39 19.47 18.79 18.96 1,276,163 -0.60(-3.08%)
Feb 12, 2018 19.45 19.70 19.12 19.56 976,617 +0.27(+1.42%)
Feb 09, 2018 18.96 19.48 18.66 19.29 2,224,141 +0.60(+3.22%)
Feb 08, 2018 19.81 19.81 18.66 18.69 3,422,616 -1.20(-6.04%)
Feb 07, 2018 20.96 20.96 19.67 19.89 1,791,897 -0.74(-3.60%)
Feb 06, 2018 19.70 20.76 19.45 20.63 1,177,009 +0.17(+0.83%)
Feb 05, 2018 20.55 21.12 19.86 20.46 752,575 -0.33(-1.58%)
Feb 02, 2018 21.42 21.47 20.65 20.79 1,020,750 -0.87(-4.04%)
Feb 01, 2018 21.34 21.80 21.20 21.67 416,524 +0.27(+1.28%)
Jan 31, 2018 21.72 21.72 21.04 21.39 871,622 -0.19(-0.89%)
Jan 30, 2018 22.24 22.35 21.53 21.58 629,370 -0.90(-4.01%)
Jan 29, 2018 22.59 22.65 22.32 22.49 624,938 -0.11(-0.48%)
Jan 26, 2018 22.21 22.62 22.02 22.59 483,255 +0.52(+2.35%)
Jan 25, 2018 22.29 22.32 21.99 22.08 523,540 -0.11(-0.49%)
Jan 24, 2018 22.16 22.32 21.99 22.18 573,022 +0.11(+0.50%)
Jan 23, 2018 22.29 22.35 21.94 22.08 629,586 -0.27(-1.22%)
Jan 22, 2018 21.99 22.35 21.91 22.35 624,848 +0.41(+1.87%)
Jan 19, 2018 21.67 22.02 21.64 21.94 529,782 +0.25(+1.13%)
Jan 18, 2018 21.86 21.99 21.61 21.69 587,097 -0.25(-1.12%)
Jan 17, 2018 21.31 21.99 21.15 21.94 798,171 +0.74(+3.48%)
Jan 16, 2018 21.91 22.10 21.01 21.20 855,034 -0.55(-2.51%)
Jan 12, 2018 21.75 21.75 21.75 0 +0.22(+1.02%)
Jan 11, 2018 21.28 21.56 21.12 21.53 943,908 +0.25(+1.16%)
Jan 10, 2018 21.28 21.58 21.15 21.28 700,741 +0.03(+0.13%)
Jan 09, 2018 21.31 21.61 21.26 21.26 575,445 +0.11(+0.52%)
Jan 08, 2018 21.28 21.36 21.08 21.15 881,672 -0.03(-0.13%)
Jan 05, 2018 20.93 21.26 20.85 21.17 468,023 +0.33(+1.57%)
Jan 04, 2018 20.82 21.26 20.82 20.85 1,057,551 +0.11(+0.53%)
Jan 03, 2018 21.04 21.20 20.71 20.74 651,709 -0.38(-1.81%)
Jan 02, 2018 21.64 21.67 20.98 21.12 620,476 -0.46(-2.15%)
Dec 29, 2017 21.58 21.58 21.58 0 -0.14(-0.63%)
Dec 28, 2017 21.69 21.77 21.50 21.72 348,348 +0.11(+0.51%)
Dec 27, 2017 21.77 21.86 21.56 21.61 361,442 -0.14(-0.63%)
Dec 26, 2017 21.67 21.91 21.58 21.75 322,725 +0.05(+0.25%)
Dec 22, 2017 21.80 21.88 21.53 21.69 454,537 -0.03(-0.13%)
Dec 21, 2017 21.86 21.88 21.64 21.72 381,828 -0.11(-0.50%)
Dec 20, 2017 21.86 21.94 21.69 21.83 732,447 +0.03(+0.13%)
Dec 19, 2017 21.91 21.94 21.75 21.80 458,154 -0.11(-0.50%)
Dec 18, 2017 21.75 21.97 21.75 21.91 693,171 +0.41(+1.91%)
Dec 15, 2017 21.39 21.77 21.36 21.50 1,248,394 +0.19(+0.90%)
Dec 14, 2017 21.56 21.56 21.15 21.31 888,256 -0.14(-0.64%)
Dec 13, 2017 21.61 21.77 21.42 21.45 668,807 -0.19(-0.88%)
Dec 12, 2017 21.80 21.97 21.57 21.64 797,079 -0.11(-0.50%)
Dec 11, 2017 21.86 21.94 21.64 21.75 495,343 -0.08(-0.38%)
Dec 08, 2017 21.77 21.86 21.47 21.83 361,601 +0.00(+0.00%)
Dec 07, 2017 21.50 21.91 21.34 786,236 +0.00(+0.00%)
Dec 06, 2017 21.47 21.72 21.31 21.53 653,542 +0.05(+0.25%)
Dec 05, 2017 21.80 21.86 21.39 21.47 822,664 -0.19(-0.88%)
Dec 04, 2017 22.02 22.09 21.61 21.67 714,053 -0.08(-0.38%)
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.