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, 2016 15.82 16.00 15.53 15.62 1,369,486 -0.11(-0.70%)
May 27, 2016 15.60 15.73 15.73 15.73 485,097 +0.13(+0.86%)
May 26, 2016 15.65 15.67 15.40 15.59 530,177 -0.06(-0.40%)
May 25, 2016 15.43 15.66 15.39 15.65 367,837 +0.29(+1.87%)
May 24, 2016 15.08 15.42 15.00 15.37 777,573 +0.36(+2.39%)
May 23, 2016 14.97 15.10 14.87 15.01 361,636 +0.02(+0.13%)
May 20, 2016 14.79 15.07 14.79 14.99 330,801 +0.32(+2.18%)
May 19, 2016 14.84 15.05 14.48 14.67 628,710 -0.30(-1.98%)
May 18, 2016 14.57 15.05 14.57 14.97 683,667 +0.35(+2.39%)
May 17, 2016 14.74 14.91 14.47 14.62 516,731 -0.14(-0.94%)
May 16, 2016 14.47 14.88 14.47 14.76 503,032 +0.30(+2.05%)
May 13, 2016 14.81 14.92 14.41 14.46 534,626 -0.30(-2.01%)
May 12, 2016 14.69 14.81 14.53 14.76 986,618 +0.19(+1.29%)
May 11, 2016 14.84 14.99 14.54 14.57 949,913 -0.40(-2.66%)
May 10, 2016 14.86 15.02 14.82 14.97 382,071 +0.23(+1.56%)
May 09, 2016 14.63 14.93 14.62 14.74 839,771 +0.13(+0.90%)
May 06, 2016 14.49 14.68 14.49 14.61 511,688 -0.01(-0.06%)
May 05, 2016 14.62 14.73 14.40 14.62 540,291 +0.03(+0.22%)
May 04, 2016 14.93 15.05 14.50 14.58 999,186 -0.48(-3.17%)
May 03, 2016 14.97 15.11 14.69 15.06 1,000,683 -0.09(-0.59%)
May 02, 2016 15.16 15.35 14.97 15.15 481,251 +0.00(+0.03%)
Apr 29, 2016 15.49 15.49 14.97 15.14 797,765 -0.26(-1.67%)
Apr 28, 2016 15.59 15.68 15.35 15.40 1,070,651 -0.33(-2.09%)
Apr 27, 2016 15.67 15.95 15.52 15.73 770,741 +0.11(+0.69%)
Apr 26, 2016 15.98 16.17 15.38 15.62 1,819,836 -0.68(-4.20%)
Apr 25, 2016 16.27 16.34 16.02 16.31 563,186 -0.08(-0.49%)
Apr 22, 2016 16.12 16.41 15.97 16.39 667,345 +0.27(+1.69%)
Apr 21, 2016 16.17 16.24 15.93 16.12 613,274 -0.04(-0.23%)
Apr 20, 2016 16.07 16.23 15.90 16.15 505,488 +0.07(+0.44%)
Apr 19, 2016 15.89 16.10 15.67 16.08 613,221 +0.36(+2.30%)
Apr 18, 2016 15.58 15.79 15.40 15.72 386,005 +0.14(+0.87%)
Apr 15, 2016 15.55 15.74 15.47 15.59 555,549 +0.03(+0.21%)
Apr 14, 2016 15.32 15.70 15.22 15.55 512,046 +0.20(+1.31%)
Apr 13, 2016 14.92 15.39 14.91 15.35 730,018 +0.62(+4.23%)
Apr 12, 2016 14.44 14.81 14.29 14.73 854,087 +0.39(+2.75%)
Apr 11, 2016 14.17 14.47 14.04 14.33 501,256 +0.36(+2.55%)
Apr 08, 2016 14.04 14.17 13.85 13.98 505,098 +0.10(+0.74%)
Apr 07, 2016 14.04 14.09 13.69 13.87 1,042,046 -0.25(-1.79%)
Apr 06, 2016 14.16 14.21 14.01 14.13 531,919 -0.03(-0.23%)
Apr 05, 2016 14.09 14.22 13.93 14.16 441,380 -0.10(-0.69%)
Apr 04, 2016 14.52 14.55 14.23 14.26 788,139 -0.17(-1.20%)
Apr 01, 2016 14.30 14.48 14.15 14.43 507,270 -0.02(-0.16%)
Mar 31, 2016 14.33 14.59 14.33 14.46 546,405 +0.07(+0.52%)
Mar 30, 2016 14.17 14.45 14.17 14.38 672,111 +0.27(+1.89%)
Mar 29, 2016 13.64 14.17 13.42 14.11 530,972 +0.40(+2.90%)
Mar 28, 2016 13.60 13.79 13.30 13.72 842,974 +0.18(+1.35%)
Mar 24, 2016 13.51 13.53 13.53 13.53 521,190 -0.21(-1.50%)
Mar 23, 2016 14.13 14.27 13.73 13.74 444,403 -0.42(-2.98%)
Mar 22, 2016 13.97 14.31 13.86 14.16 898,749 +0.04(+0.27%)
Mar 21, 2016 13.93 14.16 13.69 14.12 888,131 +0.23(+1.69%)
Mar 18, 2016 13.82 14.00 13.69 13.89 1,368,706 +0.18(+1.30%)
Mar 17, 2016 13.32 13.95 13.19 13.71 1,058,458 +0.35(+2.60%)
Mar 16, 2016 13.09 13.42 13.05 13.36 486,789 +0.21(+1.57%)
Mar 15, 2016 13.38 13.41 13.02 13.16 669,157 -0.30(-2.26%)
Mar 14, 2016 13.29 13.51 13.15 13.46 732,901 +0.14(+1.06%)
Mar 11, 2016 13.12 13.34 12.89 13.32 838,513 +0.38(+2.93%)
Mar 10, 2016 12.95 13.34 12.76 12.94 2,011,164 +0.08(+0.62%)
Mar 09, 2016 12.80 12.87 12.57 12.86 1,300,568 +0.15(+1.18%)
Mar 08, 2016 13.24 13.28 12.49 12.71 1,435,631 -0.83(-6.16%)
Mar 07, 2016 13.58 13.75 13.34 13.55 1,136,389 -0.09(-0.65%)
Mar 04, 2016 13.72 13.75 13.42 13.64 1,445,005 -0.07(-0.48%)
Mar 03, 2016 13.37 13.74 13.32 13.70 3,996,254 +0.33(+2.49%)
Mar 02, 2016 13.25 13.47 12.97 13.37 1,747,375 +0.11(+0.81%)
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.