Artisan Partners Asset Mgmt (NY: APAM )

51.01 USD +0.97 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 50.24 51.44 50.01 51.01 628,958 +0.09(+0.18%)
May 12, 2021 54.68 55.00 50.81 50.92 853,316 -4.15(-7.54%)
May 11, 2021 54.61 55.58 54.30 55.07 498,861 -1.30(-2.31%)
May 10, 2021 56.59 57.18 56.34 56.37 596,848 -0.11(-0.19%)
May 07, 2021 56.40 57.21 56.01 56.48 560,091 +0.13(+0.23%)
May 06, 2021 54.29 56.42 54.12 56.35 671,291 +1.95(+3.58%)
May 05, 2021 53.19 54.42 52.38 54.40 825,802 +1.87(+3.56%)
May 04, 2021 52.18 52.87 51.61 52.53 601,629 +0.67(+1.29%)
May 03, 2021 51.29 52.31 50.81 51.86 776,580 +0.94(+1.85%)
Apr 30, 2021 52.06 52.47 50.57 50.92 935,900 -1.85(-3.51%)
Apr 29, 2021 53.30 53.72 51.96 52.77 530,837 +0.20(+0.38%)
Apr 28, 2021 53.20 53.72 51.09 52.57 1,117,471 -1.15(-2.14%)
Apr 27, 2021 53.88 55.11 53.35 53.72 1,027,451 -2.78(-4.92%)
Apr 26, 2021 55.57 56.95 55.40 56.50 966,467 +1.53(+2.78%)
Apr 23, 2021 53.95 55.20 53.50 54.97 471,400 +1.24(+2.31%)
Apr 22, 2021 54.08 54.55 53.30 53.73 614,832 -0.36(-0.67%)
Apr 21, 2021 52.68 54.12 52.61 54.09 579,313 +1.16(+2.19%)
Apr 20, 2021 54.25 55.16 52.23 52.93 721,241 -1.84(-3.36%)
Apr 19, 2021 56.02 56.26 54.03 54.77 599,763 -1.53(-2.72%)
Apr 16, 2021 57.50 57.65 55.53 56.30 634,300 -0.36(-0.64%)
Apr 15, 2021 54.86 57.29 54.17 56.66 1,193,234 +2.72(+5.04%)
Apr 14, 2021 54.14 55.04 53.85 53.94 376,729 -0.32(-0.59%)
Apr 13, 2021 54.73 54.79 53.34 54.26 531,023 -0.25(-0.46%)
Apr 12, 2021 53.36 54.67 53.29 54.51 390,434 +1.15(+2.16%)
Apr 09, 2021 53.48 53.65 52.53 53.36 539,600 +0.38(+0.72%)
Apr 08, 2021 53.36 53.56 51.71 52.98 739,795 -0.03(-0.06%)
Apr 07, 2021 52.82 53.37 52.32 53.01 370,169 +0.03(+0.06%)
Apr 06, 2021 54.50 54.70 52.31 52.98 762,330 -1.43(-2.63%)
Apr 05, 2021 53.00 54.75 52.65 54.41 1,278,724 +1.89(+3.60%)
Apr 01, 2021 52.80 52.97 52.05 52.52 390,600 +0.35(+0.67%)
Mar 31, 2021 51.50 52.70 51.35 52.17 598,511 +0.78(+1.52%)
Mar 30, 2021 50.75 51.54 50.51 51.39 431,338 +0.56(+1.10%)
Mar 29, 2021 52.32 52.80 50.47 50.83 520,159 -2.01(-3.80%)
Mar 26, 2021 51.48 52.93 51.00 52.84 598,300 +1.89(+3.71%)
Mar 25, 2021 50.69 51.15 48.30 50.95 749,579 -0.15(-0.29%)
Mar 24, 2021 51.58 52.34 51.03 51.10 746,956 +0.01(+0.02%)
Mar 23, 2021 52.71 53.05 50.97 51.09 781,114 -2.03(-3.82%)
Mar 22, 2021 53.14 53.64 52.09 53.12 491,604 +0.10(+0.19%)
Mar 19, 2021 51.67 53.37 51.01 53.02 1,063,200 +1.35(+2.61%)
Mar 18, 2021 53.52 53.60 51.35 51.67 664,549 -1.76(-3.29%)
Mar 17, 2021 51.35 53.57 51.25 53.43 653,856 +1.86(+3.61%)
Mar 16, 2021 51.15 51.89 50.53 51.57 704,114 +0.67(+1.32%)
Mar 15, 2021 50.20 50.91 49.42 50.90 440,481 +0.92(+1.84%)
Mar 12, 2021 50.62 50.96 49.76 49.98 405,000 -0.64(-1.26%)
Mar 11, 2021 50.97 51.71 50.36 50.62 580,557 -0.07(-0.14%)
Mar 10, 2021 49.65 51.03 49.50 50.69 744,526 +1.74(+3.55%)
Mar 09, 2021 47.89 49.50 47.50 48.95 814,996 +1.63(+3.44%)
Mar 08, 2021 48.22 48.60 47.25 47.32 572,544 -0.59(-1.23%)
Mar 05, 2021 46.77 48.03 44.60 47.91 676,300 +1.85(+4.02%)
Mar 04, 2021 47.00 47.54 44.84 46.06 982,716 -1.80(-3.76%)
Mar 03, 2021 48.53 49.17 47.85 47.86 626,705 -0.58(-1.20%)
Mar 02, 2021 49.32 49.33 48.28 48.44 616,519 -0.90(-1.82%)
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.