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 (%)
Apr 30, 2021 40.37 40.69 39.21 39.49 1,206,923 -1.43(-3.51%)
Apr 29, 2021 41.33 41.66 40.29 40.92 684,559 +0.16(+0.38%)
Apr 28, 2021 41.25 41.66 39.62 40.77 1,441,075 -0.89(-2.14%)
Apr 27, 2021 41.78 42.73 41.37 41.66 1,324,986 -2.16(-4.92%)
Apr 26, 2021 43.09 44.16 42.96 43.81 1,246,342 +1.19(+2.78%)
Apr 23, 2021 41.84 42.80 41.49 42.63 607,910 +0.96(+2.31%)
Apr 22, 2021 41.94 42.30 41.33 41.66 792,878 -0.28(-0.67%)
Apr 21, 2021 40.85 41.97 40.80 41.94 747,073 +0.90(+2.19%)
Apr 20, 2021 42.07 42.77 40.50 41.04 930,102 -1.43(-3.36%)
Apr 19, 2021 43.44 43.63 41.90 42.47 773,446 -1.19(-2.72%)
Apr 16, 2021 44.59 44.70 43.06 43.66 817,984 -0.28(-0.64%)
Apr 15, 2021 42.54 44.43 42.01 43.94 1,538,777 +2.11(+5.04%)
Apr 14, 2021 41.98 42.68 41.76 41.83 485,824 -0.25(-0.59%)
Apr 13, 2021 42.44 42.48 41.36 42.08 684,799 -0.19(-0.46%)
Apr 12, 2021 41.38 42.39 41.32 42.27 503,498 +0.89(+2.16%)
Apr 09, 2021 41.47 41.60 40.73 41.38 695,860 +0.29(+0.72%)
Apr 08, 2021 41.38 41.53 40.10 41.08 954,029 -0.02(-0.06%)
Apr 07, 2021 40.96 41.39 40.57 41.11 477,364 +0.02(+0.06%)
Apr 06, 2021 42.26 42.42 40.56 41.08 983,090 -1.11(-2.63%)
Apr 05, 2021 41.10 42.46 40.83 42.19 1,649,024 +1.47(+3.60%)
Apr 01, 2021 40.94 41.08 40.36 40.73 503,712 +0.27(+0.67%)
Mar 31, 2021 39.94 40.87 39.82 40.45 771,831 +0.60(+1.52%)
Mar 30, 2021 39.35 39.97 39.17 39.85 556,247 +0.43(+1.10%)
Mar 29, 2021 40.57 40.94 39.14 39.42 670,789 -1.56(-3.80%)
Mar 26, 2021 39.92 41.04 39.55 40.97 771,559 +1.47(+3.71%)
Mar 25, 2021 39.31 39.66 37.45 39.51 966,646 -0.12(-0.29%)
Mar 24, 2021 40.00 40.59 39.57 39.63 963,264 +0.01(+0.02%)
Mar 23, 2021 40.87 41.14 39.52 39.62 1,007,313 -1.57(-3.82%)
Mar 22, 2021 41.21 41.59 40.39 41.19 633,965 +0.08(+0.19%)
Mar 19, 2021 40.07 41.39 39.56 41.11 1,371,087 +1.05(+2.61%)
Mar 18, 2021 41.50 41.56 39.82 40.07 856,993 -1.36(-3.29%)
Mar 17, 2021 39.82 41.54 39.74 41.43 843,203 +1.44(+3.61%)
Mar 16, 2021 39.66 40.24 39.18 39.99 908,015 +0.52(+1.32%)
Mar 15, 2021 38.93 39.48 38.32 39.47 568,038 +0.71(+1.84%)
Mar 12, 2021 39.25 39.52 38.59 38.76 522,282 -0.50(-1.26%)
Mar 11, 2021 39.52 40.10 39.05 39.25 748,678 -0.05(-0.14%)
Mar 10, 2021 38.50 39.57 38.38 39.31 960,130 +1.35(+3.55%)
Mar 09, 2021 37.14 38.38 36.83 37.96 1,051,007 +1.26(+3.44%)
Mar 08, 2021 37.39 37.69 36.64 36.69 738,344 -0.46(-1.23%)
Mar 05, 2021 36.27 37.25 34.58 37.15 872,147 +1.43(+4.02%)
Mar 04, 2021 36.45 36.86 34.77 35.72 1,267,296 -1.40(-3.76%)
Mar 03, 2021 37.63 38.13 37.10 37.11 808,190 -0.45(-1.20%)
Mar 02, 2021 38.24 38.25 37.44 37.56 795,054 -0.70(-1.82%)
Mar 01, 2021 37.91 38.51 37.62 38.26 1,796,976 +1.43(+3.87%)
Feb 26, 2021 37.41 37.43 36.40 36.83 942,687 +0.02(+0.04%)
Feb 25, 2021 37.73 38.22 36.75 36.82 1,256,621 -1.47(-3.85%)
Feb 24, 2021 36.84 38.31 36.83 38.29 1,050,362 +1.57(+4.27%)
Feb 23, 2021 36.66 37.14 35.68 36.73 1,486,611 -0.49(-1.31%)
Feb 22, 2021 37.66 37.92 36.86 37.21 1,031,186 -0.57(-1.52%)
Feb 19, 2021 37.59 38.34 37.14 37.79 1,055,784 +0.37(+0.99%)
Feb 18, 2021 38.89 38.91 37.23 37.42 1,166,104 -1.85(-4.72%)
Feb 17, 2021 39.66 40.00 38.58 39.27 669,861 -0.73(-1.82%)
Feb 16, 2021 41.10 41.29 40.00 40.00 617,852 -0.78(-1.92%)
Feb 12, 2021 40.39 40.92 40.10 40.78 571,544 +0.26(+0.65%)
Feb 11, 2021 40.64 40.84 39.13 40.52 674,312 +0.12(+0.29%)
Feb 10, 2021 41.20 41.35 40.26 40.40 768,566 -0.54(-1.33%)
Feb 09, 2021 40.57 41.31 40.17 40.95 628,034 +0.29(+0.71%)
Feb 08, 2021 40.87 41.32 40.10 40.66 914,637 +0.36(+0.88%)
Feb 05, 2021 39.63 40.73 39.27 40.30 999,671 +0.67(+1.70%)
Feb 04, 2021 38.39 39.89 37.93 39.63 1,392,603 +2.07(+5.52%)
Feb 03, 2021 38.83 39.60 37.18 37.55 1,180,524 -0.95(-2.48%)
Feb 02, 2021 38.27 38.74 37.54 38.51 817,803 +0.71(+1.88%)
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.