Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.75 +0.19 (+0.42%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 39.08 40.12 38.98 39.85 599,048 +0.84(+2.14%)
Oct 28, 2021 38.41 39.92 38.40 39.02 1,082,409 +0.61(+1.59%)
Oct 27, 2021 40.82 41.02 38.37 38.40 1,480,275 -2.81(-6.81%)
Oct 26, 2021 41.24 41.58 41.21 813,472 +0.30(+0.73%)
Oct 25, 2021 40.56 40.95 39.55 40.91 845,988 +0.39(+0.97%)
Oct 22, 2021 39.51 40.53 39.43 40.52 671,772 +1.07(+2.71%)
Oct 21, 2021 39.00 39.46 38.57 39.45 534,335 +0.68(+1.74%)
Oct 20, 2021 38.84 39.22 38.65 38.77 376,556 +0.10(+0.25%)
Oct 19, 2021 37.96 38.69 37.75 38.68 479,590 +1.06(+2.82%)
Oct 18, 2021 37.81 38.03 37.43 37.62 585,327 -0.38(-1.00%)
Oct 15, 2021 38.98 39.10 37.99 37.99 880,020 -0.42(-1.09%)
Oct 14, 2021 38.07 38.61 37.51 38.41 798,614 +1.27(+3.42%)
Oct 13, 2021 37.18 37.61 36.52 37.14 915,414 -0.03(-0.09%)
Oct 12, 2021 38.96 39.02 37.03 37.17 1,003,711 -2.08(-5.29%)
Oct 11, 2021 40.21 40.64 39.25 39.25 694,952 -1.14(-2.83%)
Oct 08, 2021 39.95 40.59 39.64 40.39 644,955 +0.47(+1.17%)
Oct 07, 2021 40.10 40.75 39.80 39.92 444,500 +0.29(+0.73%)
Oct 06, 2021 39.30 40.10 38.98 39.64 347,062 -0.24(-0.61%)
Oct 05, 2021 38.76 40.02 38.23 39.88 661,026 +1.17(+3.01%)
Oct 04, 2021 39.43 39.86 38.28 38.71 964,176 -1.21(-3.04%)
Oct 01, 2021 39.62 40.59 38.84 39.92 527,896 +0.57(+1.45%)
Sep 30, 2021 40.56 40.74 39.27 39.35 553,706 -0.80(-2.00%)
Sep 29, 2021 40.78 40.78 40.13 40.16 379,647 -0.48(-1.19%)
Sep 28, 2021 41.70 41.94 40.46 40.64 418,619 -1.25(-2.98%)
Sep 27, 2021 41.16 42.10 41.16 41.89 264,956 +0.85(+2.08%)
Sep 24, 2021 40.89 41.49 40.63 41.03 260,457 -0.03(-0.08%)
Sep 23, 2021 40.70 41.49 40.68 41.07 308,910 +0.64(+1.57%)
Sep 22, 2021 39.74 40.84 39.61 40.43 350,095 +1.21(+3.10%)
Sep 21, 2021 40.47 40.55 38.81 39.22 532,428 -0.72(-1.79%)
Sep 20, 2021 40.22 40.30 39.01 39.93 714,407 -1.54(-3.71%)
Sep 17, 2021 41.62 41.94 41.12 41.47 714,686 +0.16(+0.39%)
Sep 16, 2021 41.83 42.10 40.97 41.31 377,956 -0.46(-1.10%)
Sep 15, 2021 40.73 41.98 40.67 41.77 489,412 +1.08(+2.65%)
Sep 14, 2021 41.62 41.82 40.48 40.69 449,989 -0.62(-1.50%)
Sep 13, 2021 40.87 41.32 40.59 41.31 369,762 +0.91(+2.25%)
Sep 10, 2021 41.02 41.16 40.21 40.40 530,311 -0.22(-0.53%)
Sep 09, 2021 40.62 41.33 40.62 40.62 338,395 -0.03(-0.08%)
Sep 08, 2021 40.66 41.28 40.20 40.65 416,907 -0.14(-0.35%)
Sep 07, 2021 41.99 42.03 40.75 40.79 393,720 -1.19(-2.84%)
Sep 03, 2021 42.19 42.55 41.87 41.98 403,984 -0.21(-0.50%)
Sep 02, 2021 41.83 42.29 41.51 42.19 395,498 +0.47(+1.14%)
Sep 01, 2021 41.90 42.14 41.19 41.72 354,105 -0.08(-0.19%)
Aug 31, 2021 41.83 42.01 41.31 41.80 545,607 -0.02(-0.06%)
Aug 30, 2021 42.47 42.47 41.79 41.82 544,341 -0.44(-1.05%)
Aug 27, 2021 40.67 42.34 40.67 42.27 529,748 +1.64(+4.04%)
Aug 26, 2021 41.12 41.28 40.49 40.62 344,681 -0.56(-1.35%)
Aug 25, 2021 41.31 42.02 41.04 41.18 521,853 -0.18(-0.43%)
Aug 24, 2021 40.84 41.37 40.50 41.36 435,708 +0.78(+1.92%)
Aug 23, 2021 39.84 40.70 39.84 40.58 458,823 +1.05(+2.65%)
Aug 20, 2021 38.61 39.60 38.45 39.53 473,502 +0.89(+2.31%)
Aug 19, 2021 38.72 39.30 38.11 38.64 687,795 -0.68(-1.74%)
Aug 18, 2021 39.92 40.31 39.31 39.32 628,453 -0.97(-2.42%)
Aug 17, 2021 40.66 40.94 39.83 40.29 691,731 -1.01(-2.43%)
Aug 16, 2021 40.83 41.49 40.20 41.30 611,100 +0.10(+0.25%)
Aug 13, 2021 41.42 41.53 40.89 41.20 541,471 -0.18(-0.44%)
Aug 12, 2021 41.50 41.79 40.68 41.38 630,551 -0.24(-0.59%)
Aug 11, 2021 41.59 42.05 41.26 41.62 880,621 +0.36(+0.88%)
Aug 10, 2021 40.92 41.58 40.82 41.26 479,387 +0.39(+0.97%)
Aug 09, 2021 40.52 41.34 40.17 40.86 579,636 +0.40(+0.99%)
Aug 06, 2021 40.04 40.48 39.47 40.46 657,074 +0.58(+1.46%)
Aug 05, 2021 39.44 40.08 39.14 39.88 622,405 +0.98(+2.52%)
Aug 04, 2021 38.66 39.22 38.11 38.90 756,602 -0.24(-0.62%)
Aug 03, 2021 38.60 39.40 38.33 39.14 660,969 +0.79(+2.06%)
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.