Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.91 14.91 14.65 14.91 483,815 +0.03(+0.18%)
May 30, 2017 14.96 14.97 14.67 14.88 556,436 -0.08(-0.53%)
May 26, 2017 14.91 15.01 14.82 14.96 397,342 +0.05(+0.35%)
May 25, 2017 14.83 14.96 14.75 14.91 409,593 +0.16(+1.07%)
May 24, 2017 14.57 14.76 14.54 14.75 477,536 +0.21(+1.45%)
May 23, 2017 14.72 14.72 14.51 14.54 433,016 -0.16(-1.07%)
May 22, 2017 14.75 14.88 14.67 14.70 526,344 +0.00(+0.00%)
May 19, 2017 14.43 14.94 14.43 14.70 656,116 +0.26(+1.82%)
May 18, 2017 14.41 14.57 14.34 14.43 1,017,295 -0.05(-0.36%)
May 17, 2017 14.94 15.01 14.43 14.49 840,034 -0.66(-4.35%)
May 16, 2017 14.70 15.20 14.67 15.15 1,289,966 +0.45(+3.05%)
May 15, 2017 14.57 14.70 14.49 14.70 1,042,708 +0.11(+0.72%)
May 12, 2017 14.95 14.95 14.52 14.59 1,396,968 -0.36(-2.41%)
May 11, 2017 15.13 15.24 14.85 14.95 758,009 -0.28(-1.86%)
May 10, 2017 15.16 15.42 15.06 15.24 1,034,715 +0.08(+0.51%)
May 09, 2017 14.95 15.21 14.94 15.16 763,655 +0.21(+1.38%)
May 08, 2017 15.06 15.08 14.80 14.95 595,834 -0.05(-0.34%)
May 05, 2017 14.85 15.03 14.71 15.01 823,873 +0.15(+1.04%)
May 04, 2017 15.06 15.08 14.72 14.85 932,720 -0.15(-1.03%)
May 03, 2017 15.06 15.21 14.95 15.01 1,288,938 -0.08(-0.51%)
May 02, 2017 15.31 15.31 14.80 15.08 1,251,991 -0.18(-1.18%)
May 01, 2017 15.39 15.68 15.22 15.26 1,841,614 +0.15(+1.02%)
Apr 28, 2017 16.27 16.27 14.72 15.11 1,241,447 +0.15(+1.03%)
Apr 27, 2017 14.70 14.98 14.59 14.95 673,144 +0.28(+1.93%)
Apr 26, 2017 14.80 14.88 14.64 14.67 1,148,262 -0.15(-1.04%)
Apr 25, 2017 14.72 14.88 14.64 14.82 1,081,560 +0.13(+0.88%)
Apr 24, 2017 14.75 14.77 14.59 14.70 931,164 +0.23(+1.60%)
Apr 21, 2017 14.62 14.77 14.44 14.46 780,982 -0.18(-1.23%)
Apr 20, 2017 14.57 14.64 14.44 14.64 791,765 +0.21(+1.43%)
Apr 19, 2017 14.59 14.65 14.44 14.44 601,476 -0.03(-0.18%)
Apr 18, 2017 14.44 14.57 14.38 14.46 476,541 -0.05(-0.35%)
Apr 17, 2017 14.23 14.54 14.23 14.52 882,824 +0.31(+2.18%)
Apr 13, 2017 14.26 14.46 14.18 14.21 1,656,511 -0.08(-0.54%)
Apr 12, 2017 13.92 14.34 13.87 14.28 1,234,613 +0.39(+2.78%)
Apr 11, 2017 13.85 13.92 13.77 13.90 712,500 +0.00(+0.00%)
Apr 10, 2017 13.95 14.05 13.85 13.90 875,837 -0.03(-0.19%)
Apr 07, 2017 13.90 14.05 13.82 13.92 974,752 +0.00(+0.00%)
Apr 06, 2017 13.92 13.97 13.79 13.92 887,329 +0.08(+0.56%)
Apr 05, 2017 14.15 14.21 13.82 13.85 1,088,588 -0.18(-1.29%)
Apr 04, 2017 14.26 14.31 13.97 14.03 1,077,610 -0.21(-1.45%)
Apr 03, 2017 14.31 14.40 14.15 14.23 963,989 +0.00(+0.00%)
Mar 31, 2017 14.18 14.44 14.10 14.23 1,424,260 +0.05(+0.36%)
Mar 30, 2017 14.00 14.28 13.95 14.18 759,795 +0.18(+1.29%)
Mar 29, 2017 14.18 14.18 13.90 14.00 686,545 -0.18(-1.27%)
Mar 28, 2017 13.85 14.26 13.82 14.18 782,155 +0.28(+2.04%)
Mar 27, 2017 13.61 13.96 13.56 13.90 1,050,419 +0.17(+1.20%)
Mar 24, 2017 13.90 13.95 13.69 13.73 560,811 -0.14(-1.00%)
Mar 23, 2017 13.87 14.08 13.79 13.87 799,694 +0.03(+0.19%)
Mar 22, 2017 13.77 13.92 13.64 13.85 708,249 +0.00(+0.00%)
Mar 21, 2017 14.26 14.26 13.66 13.85 1,237,780 -0.34(-2.36%)
Mar 20, 2017 14.28 14.28 14.00 14.18 595,285 -0.13(-0.90%)
Mar 17, 2017 14.62 14.62 14.26 14.31 1,188,495 -0.28(-1.94%)
Mar 16, 2017 14.52 14.75 14.46 14.59 1,362,856 +0.13(+0.89%)
Mar 15, 2017 14.34 14.54 14.23 14.46 1,352,312 +0.21(+1.45%)
Mar 14, 2017 14.28 14.36 14.17 14.26 1,008,841 -0.08(-0.54%)
Mar 13, 2017 14.23 14.36 13.97 14.34 1,030,856 +0.15(+1.09%)
Mar 10, 2017 14.10 14.18 13.87 14.18 992,374 +0.26(+1.85%)
Mar 09, 2017 13.87 14.28 13.82 13.92 1,426,086 -0.28(-2.00%)
Mar 08, 2017 14.28 14.41 14.15 14.21 1,325,373 +0.05(+0.36%)
Mar 07, 2017 14.34 14.39 14.15 14.15 702,030 -0.18(-1.26%)
Mar 06, 2017 14.41 14.44 14.28 14.34 745,289 -0.10(-0.71%)
Mar 03, 2017 14.64 14.64 14.39 14.44 899,824 -0.15(-1.06%)
Mar 02, 2017 14.55 14.64 14.44 14.59 907,862 +0.00(+0.00%)
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.