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 (%)
Mar 31, 2023 29.22 29.77 29.21 29.69 524,546 +0.75(+2.60%)
Mar 30, 2023 29.33 29.40 28.77 28.94 262,245 -0.01(-0.03%)
Mar 29, 2023 29.04 29.14 28.61 28.95 433,805 -0.02(-0.06%)
Mar 28, 2023 28.62 29.00 28.50 28.97 363,260 +0.31(+1.07%)
Mar 27, 2023 29.06 29.06 28.55 28.66 755,805 +0.07(+0.26%)
Mar 24, 2023 28.11 28.60 27.84 28.59 372,398 +0.23(+0.82%)
Mar 23, 2023 28.07 28.96 28.02 28.36 805,124 +0.34(+1.23%)
Mar 22, 2023 28.62 28.99 27.98 28.01 391,933 -0.72(-2.52%)
Mar 21, 2023 28.29 28.95 28.15 28.74 505,362 +1.07(+3.86%)
Mar 20, 2023 27.57 28.03 27.41 27.67 664,173 +0.25(+0.91%)
Mar 17, 2023 27.85 27.85 27.19 27.42 2,914,242 -0.47(-1.70%)
Mar 16, 2023 27.02 28.10 26.93 27.89 1,095,122 +0.34(+1.25%)
Mar 15, 2023 27.14 27.72 27.08 27.55 740,396 -0.59(-2.08%)
Mar 14, 2023 28.66 28.88 27.78 28.13 1,142,541 +0.44(+1.58%)
Mar 13, 2023 27.39 28.13 26.91 27.70 1,040,633 -0.30(-1.06%)
Mar 10, 2023 29.13 29.13 27.68 27.99 1,064,071 -1.20(-4.10%)
Mar 09, 2023 29.72 29.73 29.03 29.19 578,410 -0.53(-1.78%)
Mar 08, 2023 29.33 29.77 29.08 29.72 572,992 +0.48(+1.65%)
Mar 07, 2023 29.26 29.72 28.88 29.24 969,725 -1.20(-3.94%)
Mar 06, 2023 31.25 31.25 30.22 30.44 585,317 -0.73(-2.35%)
Mar 03, 2023 31.09 31.30 30.82 31.17 353,427 +0.35(+1.15%)
Mar 02, 2023 30.48 30.83 30.27 30.82 488,201 -0.03(-0.09%)
Mar 01, 2023 30.45 30.97 30.38 30.84 608,638 +0.23(+0.76%)
Feb 28, 2023 30.18 30.97 29.94 30.61 1,019,099 +0.51(+1.70%)
Feb 27, 2023 30.61 30.71 30.01 30.10 714,345 -0.26(-0.86%)
Feb 24, 2023 30.69 30.91 30.22 30.36 528,775 -0.74(-2.39%)
Feb 23, 2023 31.46 31.57 30.73 31.10 613,226 -0.13(-0.42%)
Feb 22, 2023 31.78 31.95 31.09 31.23 481,450 -0.57(-1.78%)
Feb 21, 2023 32.39 32.45 31.63 31.80 509,136 -1.13(-3.44%)
Feb 17, 2023 33.41 33.48 32.79 32.93 529,282 -0.52(-1.55%)
Feb 16, 2023 32.89 34.01 32.82 33.45 345,928 -0.06(-0.17%)
Feb 15, 2023 33.10 33.66 33.07 33.51 309,725 +0.09(+0.28%)
Feb 14, 2023 33.53 33.80 32.91 33.42 470,931 -0.18(-0.53%)
Feb 13, 2023 32.76 33.65 32.60 33.59 403,397 +1.00(+3.08%)
Feb 10, 2023 32.44 32.72 32.15 32.59 609,329 +0.11(+0.33%)
Feb 09, 2023 33.24 33.49 32.35 32.48 499,487 -0.53(-1.59%)
Feb 08, 2023 33.60 33.94 32.98 33.01 435,225 -0.83(-2.46%)
Feb 07, 2023 33.25 33.94 33.20 33.84 440,453 +0.35(+1.05%)
Feb 06, 2023 33.75 33.86 32.97 33.49 463,010 -0.43(-1.28%)
Feb 03, 2023 33.95 34.56 33.77 33.92 548,483 -0.51(-1.47%)
Feb 02, 2023 33.90 35.96 33.90 34.43 924,614 +0.81(+2.40%)
Feb 01, 2023 32.83 33.84 31.64 33.62 1,000,859 +0.29(+0.87%)
Jan 31, 2023 32.82 33.37 32.58 33.33 742,748 +0.80(+2.45%)
Jan 30, 2023 32.31 32.82 32.18 32.54 439,083 -0.14(-0.44%)
Jan 27, 2023 32.12 32.71 32.12 32.68 302,662 +0.46(+1.43%)
Jan 26, 2023 31.75 32.29 31.51 32.22 289,645 +0.46(+1.45%)
Jan 25, 2023 31.58 31.82 31.15 31.76 331,449 -0.26(-0.82%)
Jan 24, 2023 32.46 32.48 32.00 32.02 253,988 -0.43(-1.34%)
Jan 23, 2023 32.21 32.50 31.76 32.45 490,842 +0.40(+1.24%)
Jan 20, 2023 31.93 32.17 31.56 32.06 606,329 +0.36(+1.14%)
Jan 19, 2023 31.35 31.90 31.15 31.69 539,988 +0.09(+0.29%)
Jan 18, 2023 31.50 32.06 31.29 31.60 320,585 +0.10(+0.32%)
Jan 17, 2023 31.54 31.89 31.14 31.50 444,215 +0.01(+0.03%)
Jan 13, 2023 30.89 31.64 30.78 31.49 314,198 +0.43(+1.40%)
Jan 12, 2023 31.79 31.79 30.67 31.06 695,261 -0.62(-1.97%)
Jan 11, 2023 31.48 31.89 31.31 31.68 295,837 +0.45(+1.45%)
Jan 10, 2023 30.20 31.32 30.20 31.23 491,226 +1.13(+3.76%)
Jan 09, 2023 29.76 30.54 29.63 30.10 502,204 +0.63(+2.15%)
Jan 06, 2023 28.87 29.70 28.61 29.47 462,354 +0.95(+3.33%)
Jan 05, 2023 28.33 28.59 28.14 28.52 440,576 -0.23(-0.79%)
Jan 04, 2023 28.17 29.24 28.12 28.74 1,290,838 +0.90(+3.22%)
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.