Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

43.05 +0.88 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.33 39.50 38.08 38.16 571,076 -0.78(-2.00%)
Sep 29, 2021 39.54 39.54 38.91 38.94 391,557 -0.47(-1.19%)
Sep 28, 2021 40.43 40.66 39.23 39.40 431,752 -1.21(-2.98%)
Sep 27, 2021 39.91 40.82 39.91 40.61 273,268 +0.83(+2.08%)
Sep 24, 2021 39.65 40.23 39.40 39.79 268,628 -0.03(-0.08%)
Sep 23, 2021 39.46 40.22 39.44 39.82 318,601 +0.62(+1.57%)
Sep 22, 2021 38.53 39.60 38.41 39.20 361,078 +1.18(+3.10%)
Sep 21, 2021 39.24 39.31 37.63 38.02 549,131 -0.69(-1.79%)
Sep 20, 2021 39.00 39.08 37.82 38.72 736,818 -1.49(-3.71%)
Sep 17, 2021 40.36 40.66 39.87 40.21 737,106 +0.16(+0.39%)
Sep 16, 2021 40.56 40.82 39.72 40.05 389,813 -0.44(-1.10%)
Sep 15, 2021 39.49 40.70 39.43 40.50 504,765 +1.05(+2.65%)
Sep 14, 2021 40.36 40.54 39.25 39.45 464,105 -0.60(-1.50%)
Sep 13, 2021 39.62 40.06 39.36 40.05 381,362 +0.88(+2.25%)
Sep 10, 2021 39.77 39.91 38.98 39.17 546,947 -0.21(-0.53%)
Sep 09, 2021 39.38 40.08 39.38 39.38 349,011 -0.03(-0.08%)
Sep 08, 2021 39.43 40.03 38.98 39.41 429,986 -0.14(-0.35%)
Sep 07, 2021 40.71 40.75 39.51 39.55 406,071 -1.15(-2.84%)
Sep 03, 2021 40.91 41.25 40.60 40.71 416,658 -0.20(-0.50%)
Sep 02, 2021 40.56 41.00 40.25 40.91 407,905 +0.46(+1.14%)
Sep 01, 2021 40.63 40.86 39.93 40.45 365,214 -0.08(-0.19%)
Aug 31, 2021 40.56 40.73 40.05 40.53 562,723 -0.02(-0.06%)
Aug 30, 2021 41.18 41.18 40.52 40.55 561,417 -0.43(-1.05%)
Aug 27, 2021 39.44 41.05 39.44 40.98 546,366 +1.59(+4.04%)
Aug 26, 2021 39.86 40.02 39.26 39.39 355,494 -0.54(-1.35%)
Aug 25, 2021 40.05 40.74 39.79 39.93 538,224 -0.17(-0.43%)
Aug 24, 2021 39.60 40.11 39.26 40.10 449,376 +0.76(+1.92%)
Aug 23, 2021 38.63 39.46 38.63 39.34 473,217 +1.01(+2.65%)
Aug 20, 2021 37.44 38.40 37.28 38.33 488,356 +0.87(+2.31%)
Aug 19, 2021 37.54 38.10 36.95 37.46 709,371 -0.66(-1.74%)
Aug 18, 2021 38.71 39.08 38.12 38.13 648,168 -0.94(-2.42%)
Aug 17, 2021 39.42 39.69 38.62 39.07 713,431 -0.98(-2.43%)
Aug 16, 2021 39.59 40.23 38.98 40.04 630,270 +0.10(+0.25%)
Aug 13, 2021 40.16 40.26 39.64 39.94 558,458 -0.18(-0.44%)
Aug 12, 2021 40.23 40.52 39.45 40.12 650,331 -0.24(-0.59%)
Aug 11, 2021 40.33 40.77 40.00 40.36 908,246 +0.35(+0.88%)
Aug 10, 2021 39.67 40.32 39.58 40.00 494,426 +0.38(+0.97%)
Aug 09, 2021 39.28 40.08 38.95 39.62 597,819 +0.39(+0.99%)
Aug 06, 2021 38.83 39.25 38.27 39.23 677,687 +0.57(+1.46%)
Aug 05, 2021 38.24 38.86 37.95 38.67 641,930 +0.95(+2.52%)
Aug 04, 2021 37.49 38.03 36.95 37.72 780,337 -0.24(-0.62%)
Aug 03, 2021 37.43 38.20 37.17 37.95 681,704 +0.77(+2.06%)
Aug 02, 2021 37.18 38.08 36.85 37.19 1,147,515 +0.40(+1.08%)
Jul 30, 2021 36.91 37.22 36.65 36.79 748,529 -0.28(-0.74%)
Jul 29, 2021 36.28 37.71 36.05 37.07 1,123,643 +0.94(+2.60%)
Jul 28, 2021 36.75 36.84 35.80 36.13 1,012,824 -0.63(-1.71%)
Jul 27, 2021 37.00 37.15 36.42 36.75 580,426 -0.77(-2.06%)
Jul 26, 2021 37.62 38.08 37.31 37.53 543,641 -0.09(-0.24%)
Jul 23, 2021 37.87 37.99 37.34 37.62 359,934 +0.18(+0.49%)
Jul 22, 2021 38.42 38.42 37.27 37.43 382,389 -0.99(-2.57%)
Jul 21, 2021 37.95 38.43 37.88 38.42 323,323 +0.96(+2.55%)
Jul 20, 2021 36.59 37.78 36.35 37.46 602,347 +0.96(+2.64%)
Jul 19, 2021 36.78 37.45 36.15 36.50 737,579 -1.39(-3.67%)
Jul 16, 2021 38.70 38.70 37.74 37.89 535,795 -0.44(-1.16%)
Jul 15, 2021 38.32 38.60 37.95 38.34 459,026 -0.37(-0.97%)
Jul 14, 2021 38.88 39.31 38.38 38.71 531,761 -0.11(-0.30%)
Jul 13, 2021 39.67 39.78 38.67 38.83 474,649 -0.83(-2.08%)
Jul 12, 2021 38.76 39.67 38.63 39.65 499,581 +0.42(+1.07%)
Jul 09, 2021 38.58 39.28 38.58 39.23 550,152 +1.24(+3.26%)
Jul 08, 2021 38.51 38.77 37.77 37.99 417,716 -1.45(-3.67%)
Jul 07, 2021 38.86 39.57 38.65 39.44 497,112 +0.37(+0.96%)
Jul 06, 2021 39.04 39.29 38.46 39.06 487,771 +0.02(+0.06%)
Jul 02, 2021 39.46 39.55 39.02 39.04 442,571 -0.24(-0.62%)
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.