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 (%)
Jan 31, 2019 13.74 14.14 13.74 14.08 732,872 +0.24(+1.75%)
Jan 30, 2019 13.81 13.87 13.39 13.83 903,570 +0.05(+0.39%)
Jan 29, 2019 13.88 13.96 13.77 13.78 417,855 -0.08(-0.57%)
Jan 28, 2019 13.75 13.94 13.72 13.86 505,869 +0.02(+0.13%)
Jan 25, 2019 13.98 13.98 13.81 13.84 487,235 +0.02(+0.13%)
Jan 24, 2019 13.74 13.98 13.74 13.82 474,932 +0.10(+0.70%)
Jan 23, 2019 13.74 13.80 13.55 13.73 635,208 +0.01(+0.04%)
Jan 22, 2019 13.88 13.93 13.61 13.72 630,115 -0.26(-1.86%)
Jan 18, 2019 13.86 14.14 13.72 13.98 535,279 +0.21(+1.53%)
Jan 17, 2019 13.58 13.88 13.49 13.77 511,212 +0.02(+0.18%)
Jan 16, 2019 13.72 13.93 13.63 13.74 607,198 +0.11(+0.80%)
Jan 15, 2019 13.36 13.66 13.28 13.64 512,428 +0.24(+1.80%)
Jan 14, 2019 13.21 13.60 12.80 13.39 871,761 +0.01(+0.04%)
Jan 11, 2019 13.43 13.47 12.93 13.39 691,174 -0.18(-1.29%)
Jan 10, 2019 13.35 13.74 13.33 13.56 654,839 +0.14(+1.08%)
Jan 09, 2019 13.38 13.56 13.36 13.42 794,421 -0.01(-0.09%)
Jan 08, 2019 13.59 13.70 13.38 13.43 485,619 +0.05(+0.41%)
Jan 07, 2019 13.21 13.63 13.10 13.38 1,243,950 +0.16(+1.19%)
Jan 04, 2019 13.34 13.50 13.15 13.22 784,115 +0.10(+0.78%)
Jan 03, 2019 13.27 13.47 13.09 13.12 1,021,073 -0.28(-2.07%)
Jan 02, 2019 13.16 13.65 13.02 13.39 755,249 +0.05(+0.36%)
Dec 31, 2018 13.21 13.40 13.03 13.35 791,736 +0.21(+1.61%)
Dec 28, 2018 13.32 13.42 12.97 13.13 1,158,198 -0.12(-0.91%)
Dec 27, 2018 12.84 13.26 12.69 13.26 1,431,735 +0.17(+1.29%)
Dec 26, 2018 12.30 13.10 12.17 13.09 1,010,766 +0.88(+7.22%)
Dec 24, 2018 12.56 12.63 12.20 12.21 764,732 -0.46(-3.67%)
Dec 21, 2018 12.92 13.34 12.67 12.67 2,510,064 -0.22(-1.73%)
Dec 20, 2018 13.14 13.50 12.86 12.89 1,305,372 -0.31(-2.33%)
Dec 19, 2018 13.73 13.88 13.15 13.20 625,388 -0.69(-4.95%)
Dec 18, 2018 14.00 14.21 13.87 13.89 787,203 +0.02(+0.13%)
Dec 17, 2018 14.02 14.34 13.76 13.87 688,951 -0.20(-1.42%)
Dec 14, 2018 14.32 14.41 13.91 14.07 1,038,584 -0.34(-2.35%)
Dec 13, 2018 14.63 14.76 14.27 14.41 782,198 -0.24(-1.61%)
Dec 12, 2018 14.59 14.94 14.40 14.64 990,473 +0.30(+2.06%)
Dec 11, 2018 14.78 14.84 14.25 14.35 842,635 -0.21(-1.45%)
Dec 10, 2018 14.76 14.83 14.29 14.56 934,300 -0.21(-1.39%)
Dec 07, 2018 14.90 15.22 14.64 14.76 552,674 -0.19(-1.25%)
Dec 06, 2018 15.00 15.20 14.55 14.95 703,750 -0.39(-2.56%)
Dec 04, 2018 16.03 16.20 15.11 15.34 1,450,771 -0.85(-5.26%)
Dec 03, 2018 16.59 16.65 15.97 16.19 690,034 -0.24(-1.47%)
Nov 30, 2018 16.11 16.45 16.04 16.44 503,139 +0.27(+1.68%)
Nov 29, 2018 16.45 16.53 16.10 16.16 367,059 -0.42(-2.55%)
Nov 28, 2018 16.07 16.61 15.87 16.59 572,560 +0.53(+3.31%)
Nov 27, 2018 15.88 16.10 15.83 16.06 532,507 +0.11(+0.72%)
Nov 26, 2018 15.84 16.04 15.84 15.94 370,946 +0.28(+1.81%)
Nov 23, 2018 15.52 15.75 15.46 15.66 221,997 +0.04(+0.23%)
Nov 21, 2018 15.62 15.62 15.62 0 +0.16(+1.05%)
Nov 20, 2018 15.49 15.65 15.32 15.46 550,035 -0.20(-1.27%)
Nov 19, 2018 15.75 15.95 15.50 15.66 373,562 -0.07(-0.46%)
Nov 16, 2018 15.72 15.95 15.55 15.73 442,669 -0.09(-0.57%)
Nov 15, 2018 15.50 15.87 15.37 15.82 402,970 +0.17(+1.08%)
Nov 14, 2018 15.78 15.90 15.26 15.65 738,191 -0.01(-0.08%)
Nov 13, 2018 15.82 15.98 15.63 15.66 481,875 -0.08(-0.52%)
Nov 12, 2018 16.01 16.12 15.73 15.75 334,779 -0.29(-1.84%)
Nov 09, 2018 16.08 16.15 15.70 16.04 345,617 -0.10(-0.62%)
Nov 08, 2018 16.28 16.47 16.03 16.14 549,680 -0.21(-1.26%)
Nov 07, 2018 16.11 16.35 15.88 16.35 376,521 +0.32(+1.99%)
Nov 06, 2018 15.89 16.07 15.74 16.03 602,111 +0.12(+0.78%)
Nov 05, 2018 15.78 16.13 15.69 15.91 482,901 +0.15(+0.97%)
Nov 02, 2018 16.14 16.29 15.73 15.75 798,869 -0.24(-1.48%)
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.