Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.77 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.76 14.24 13.62 14.14 2,177,501 +0.44(+3.23%)
Jan 28, 2016 13.98 14.07 13.53 13.70 1,082,957 -0.08(-0.56%)
Jan 27, 2016 13.94 14.10 13.55 13.77 1,057,685 -0.25(-1.80%)
Jan 26, 2016 13.53 14.06 13.47 14.02 594,321 +0.48(+3.57%)
Jan 25, 2016 14.01 14.01 13.52 13.54 631,617 -0.49(-3.48%)
Jan 22, 2016 13.81 14.14 13.80 14.03 902,309 +0.44(+3.26%)
Jan 21, 2016 13.22 13.93 13.17 13.59 1,347,995 +0.41(+3.08%)
Jan 20, 2016 13.10 13.31 12.69 13.18 942,841 -0.20(-1.49%)
Jan 19, 2016 13.47 13.69 13.24 13.38 1,073,980 +0.03(+0.20%)
Jan 15, 2016 13.30 13.35 13.35 13.35 1,963,322 -0.30(-2.18%)
Jan 14, 2016 13.22 13.79 13.01 13.65 1,615,884 +0.44(+3.32%)
Jan 13, 2016 13.89 13.93 13.02 13.21 1,997,802 -0.57(-4.13%)
Jan 12, 2016 14.29 14.39 13.47 13.78 1,769,981 -0.46(-3.20%)
Jan 11, 2016 14.21 14.44 13.84 14.24 1,483,260 -0.11(-0.76%)
Jan 08, 2016 14.73 14.78 14.30 14.35 1,021,729 -0.25(-1.73%)
Jan 07, 2016 15.29 15.34 14.53 14.60 890,090 -1.03(-6.56%)
Jan 06, 2016 15.69 15.94 15.59 15.62 1,266,165 -0.30(-1.87%)
Jan 05, 2016 15.91 16.02 15.83 15.92 468,556 +0.01(+0.06%)
Jan 04, 2016 16.02 16.05 15.63 15.91 1,093,874 -0.37(-2.30%)
Dec 31, 2015 16.35 16.29 16.29 16.29 432,825 -0.15(-0.93%)
Dec 30, 2015 16.52 16.65 16.28 16.44 713,194 -0.21(-1.25%)
Dec 29, 2015 16.55 16.75 16.54 16.65 469,922 +0.14(+0.88%)
Dec 28, 2015 16.37 16.51 16.08 16.50 399,228 +0.04(+0.22%)
Dec 24, 2015 16.63 16.47 16.47 16.47 230,249 -0.22(-1.33%)
Dec 23, 2015 16.55 16.84 16.45 16.69 681,946 +0.25(+1.51%)
Dec 22, 2015 16.21 16.55 16.08 16.44 921,873 +0.28(+1.70%)
Dec 21, 2015 15.94 16.23 15.83 16.17 743,751 +0.23(+1.45%)
Dec 18, 2015 15.92 16.22 15.81 15.94 2,090,278 -0.05(-0.34%)
Dec 17, 2015 15.60 16.02 15.39 15.99 1,123,131 +0.46(+2.97%)
Dec 16, 2015 15.65 15.82 15.12 15.53 1,757,377 -0.01(-0.09%)
Dec 15, 2015 15.24 15.69 15.01 15.54 948,137 +0.07(+0.47%)
Dec 14, 2015 15.52 15.72 15.31 15.47 1,241,440 +0.00(+0.00%)
Dec 11, 2015 15.96 15.99 15.27 15.47 1,058,646 -0.74(-4.54%)
Dec 10, 2015 16.06 16.53 15.82 16.21 546,101 -0.08(-0.47%)
Dec 09, 2015 16.43 16.83 16.22 16.28 345,859 -0.24(-1.48%)
Dec 08, 2015 16.84 16.88 16.49 16.53 316,907 -0.51(-2.97%)
Dec 07, 2015 17.25 17.25 16.92 17.03 481,370 -0.30(-1.72%)
Dec 04, 2015 17.02 17.38 16.69 17.33 817,918 +0.25(+1.48%)
Dec 03, 2015 17.49 17.55 16.97 17.08 964,948 -0.34(-1.95%)
Dec 02, 2015 17.42 17.53 17.19 17.42 787,305 +0.01(+0.08%)
Dec 01, 2015 17.83 18.06 17.30 17.40 549,586 -0.25(-1.43%)
Nov 30, 2015 17.74 17.93 17.44 17.66 1,282,336 -0.05(-0.31%)
Nov 27, 2015 17.89 17.90 17.61 17.71 240,106 -0.20(-1.11%)
Nov 25, 2015 17.65 17.91 17.91 17.91 533,781 +0.32(+1.82%)
Nov 24, 2015 17.34 17.72 17.27 17.59 497,997 +0.08(+0.44%)
Nov 23, 2015 17.40 17.83 17.39 17.51 492,479 +0.12(+0.70%)
Nov 20, 2015 17.27 17.61 17.27 17.39 364,757 +0.20(+1.16%)
Nov 19, 2015 17.14 17.31 17.13 17.19 732,927 +0.05(+0.32%)
Nov 18, 2015 16.93 17.20 16.91 17.14 420,843 +0.32(+1.91%)
Nov 17, 2015 17.09 17.21 16.77 16.82 433,336 -0.25(-1.46%)
Nov 16, 2015 16.60 17.07 16.55 17.06 416,335 +0.48(+2.91%)
Nov 13, 2015 17.01 17.06 16.58 16.58 609,008 -0.45(-2.65%)
Nov 12, 2015 17.05 17.32 16.96 17.03 1,293,120 -0.15(-0.89%)
Nov 11, 2015 17.44 17.44 17.12 17.19 869,469 -0.17(-1.00%)
Nov 10, 2015 17.61 17.76 17.27 17.36 790,199 -0.29(-1.66%)
Nov 09, 2015 17.95 17.96 17.63 17.65 965,353 -0.36(-1.98%)
Nov 06, 2015 17.83 18.06 17.74 18.01 729,655 +0.28(+1.55%)
Nov 05, 2015 17.77 17.92 17.62 17.73 841,524 -0.04(-0.20%)
Nov 04, 2015 17.44 17.90 17.42 17.77 1,377,050 +0.32(+1.86%)
Nov 03, 2015 17.19 17.53 17.09 17.44 580,008 +0.16(+0.95%)
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.