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 (%)
May 29, 2015 19.44 19.51 19.20 19.36 423,096 -0.04(-0.23%)
May 28, 2015 19.35 19.54 19.28 19.41 278,286 -0.03(-0.14%)
May 27, 2015 19.55 19.56 19.27 19.43 347,279 -0.04(-0.23%)
May 26, 2015 19.33 19.71 19.24 19.48 703,576 +0.00(+0.02%)
May 22, 2015 19.24 19.47 19.47 19.47 643,343 +0.16(+0.84%)
May 21, 2015 19.35 19.51 18.90 19.31 897,185 -0.04(-0.18%)
May 20, 2015 19.55 19.73 19.19 19.34 766,942 -0.27(-1.37%)
May 19, 2015 19.77 19.94 19.38 19.61 456,372 -0.21(-1.06%)
May 18, 2015 20.03 20.12 19.79 19.82 514,248 -0.21(-1.03%)
May 15, 2015 19.98 20.04 19.88 20.03 632,510 +0.03(+0.15%)
May 14, 2015 19.66 20.02 19.59 20.00 333,271 +0.40(+2.02%)
May 13, 2015 19.59 19.71 19.39 19.60 398,066 +0.05(+0.25%)
May 12, 2015 19.48 19.67 19.23 19.56 429,396 +0.04(+0.20%)
May 11, 2015 19.71 19.79 19.46 19.52 273,353 -0.19(-0.95%)
May 08, 2015 19.64 19.83 19.48 19.70 382,380 +0.25(+1.29%)
May 07, 2015 19.51 19.67 19.35 19.45 291,630 -0.10(-0.53%)
May 06, 2015 19.74 19.83 19.37 19.56 429,306 -0.12(-0.62%)
May 05, 2015 19.72 19.95 19.51 19.68 637,265 -0.08(-0.39%)
May 04, 2015 20.03 20.03 19.75 19.75 533,784 +0.12(+0.60%)
May 01, 2015 19.54 19.90 19.45 19.64 440,624 +0.24(+1.23%)
Apr 30, 2015 20.21 20.39 19.32 19.40 1,133,084 -0.81(-4.01%)
Apr 29, 2015 19.49 20.50 19.43 20.21 1,735,277 +0.25(+1.26%)
Apr 28, 2015 19.81 20.07 19.65 19.96 496,747 +0.06(+0.33%)
Apr 27, 2015 20.03 20.25 19.85 19.89 617,236 -0.12(-0.58%)
Apr 24, 2015 19.92 20.07 19.79 20.01 416,331 +0.06(+0.30%)
Apr 23, 2015 19.71 20.04 19.71 19.95 454,241 +0.22(+1.10%)
Apr 22, 2015 19.59 19.88 19.49 19.73 490,889 +0.23(+1.18%)
Apr 21, 2015 19.79 19.84 19.50 19.50 577,179 -0.15(-0.77%)
Apr 20, 2015 19.65 19.78 19.53 19.66 417,178 +0.06(+0.29%)
Apr 17, 2015 19.82 19.83 19.41 19.60 447,733 -0.28(-1.42%)
Apr 16, 2015 19.97 20.08 19.74 19.88 392,141 -0.06(-0.33%)
Apr 15, 2015 20.21 20.43 19.91 19.95 618,511 -0.37(-1.81%)
Apr 14, 2015 20.13 20.43 20.07 20.31 1,281,520 +0.13(+0.62%)
Apr 13, 2015 20.14 20.40 20.09 20.19 632,528 -0.07(-0.34%)
Apr 10, 2015 20.19 20.36 20.10 20.26 297,995 +0.07(+0.34%)
Apr 09, 2015 20.27 20.42 19.87 20.19 548,621 -0.14(-0.68%)
Apr 08, 2015 20.13 20.37 19.90 20.33 914,445 +0.05(+0.26%)
Apr 07, 2015 20.24 20.62 19.82 20.27 3,496,413 -0.09(-0.45%)
Apr 06, 2015 20.17 20.63 20.17 20.37 1,286,334 +0.11(+0.53%)
Apr 02, 2015 19.82 20.26 20.26 20.26 937,376 +0.33(+1.67%)
Apr 01, 2015 19.69 19.95 19.62 19.92 605,044 +0.23(+1.19%)
Mar 31, 2015 19.66 19.97 19.66 19.69 603,905 -0.03(-0.15%)
Mar 30, 2015 19.88 19.97 19.62 19.72 1,263,878 +0.05(+0.24%)
Mar 27, 2015 19.78 19.83 19.57 19.67 349,082 -0.04(-0.22%)
Mar 26, 2015 19.85 20.00 19.67 19.72 425,497 -0.18(-0.91%)
Mar 25, 2015 20.14 20.14 19.79 19.90 533,424 -0.19(-0.93%)
Mar 24, 2015 20.30 20.34 19.84 20.08 348,383 -0.13(-0.62%)
Mar 23, 2015 20.27 20.45 20.21 20.21 463,262 -0.12(-0.58%)
Mar 20, 2015 20.00 20.43 19.94 20.33 843,980 +0.49(+2.47%)
Mar 19, 2015 20.03 20.11 19.79 19.84 262,264 -0.12(-0.61%)
Mar 18, 2015 19.80 20.17 19.75 19.96 533,810 +0.15(+0.74%)
Mar 17, 2015 19.78 19.89 19.43 19.81 1,116,819 -0.07(-0.35%)
Mar 16, 2015 19.81 20.09 19.71 19.88 666,827 +0.23(+1.15%)
Mar 13, 2015 20.05 20.05 19.66 19.66 1,092,396 -0.37(-1.84%)
Mar 12, 2015 19.88 20.40 19.79 20.02 1,506,056 +0.31(+1.56%)
Mar 11, 2015 19.63 19.79 19.51 19.72 796,132 +0.08(+0.40%)
Mar 10, 2015 19.68 20.00 19.52 19.64 716,111 -0.24(-1.20%)
Mar 09, 2015 20.05 20.23 19.68 19.88 990,157 -0.14(-0.69%)
Mar 06, 2015 20.24 20.54 19.96 20.01 494,112 -0.26(-1.30%)
Mar 05, 2015 19.94 20.54 19.87 20.28 1,042,212 +0.34(+1.69%)
Mar 04, 2015 19.54 20.10 20.84 19.94 2,215,103 -0.90(-4.32%)
Mar 03, 2015 20.77 20.98 20.73 20.84 1,081,316 +0.10(+0.46%)
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.