Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

41.96 +0.92 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 21.72 21.72 21.04 21.39 871,622 -0.19(-0.89%)
Jan 30, 2018 22.24 22.35 21.53 21.58 629,370 -0.90(-4.01%)
Jan 29, 2018 22.59 22.65 22.32 22.49 624,938 -0.11(-0.48%)
Jan 26, 2018 22.21 22.62 22.02 22.59 483,255 +0.52(+2.35%)
Jan 25, 2018 22.29 22.32 21.99 22.08 523,540 -0.11(-0.49%)
Jan 24, 2018 22.16 22.32 21.99 22.18 573,022 +0.11(+0.50%)
Jan 23, 2018 22.29 22.35 21.94 22.08 629,586 -0.27(-1.22%)
Jan 22, 2018 21.99 22.35 21.91 22.35 624,848 +0.41(+1.87%)
Jan 19, 2018 21.67 22.02 21.64 21.94 529,782 +0.25(+1.13%)
Jan 18, 2018 21.86 21.99 21.61 21.69 587,097 -0.25(-1.12%)
Jan 17, 2018 21.31 21.99 21.15 21.94 798,171 +0.74(+3.48%)
Jan 16, 2018 21.91 22.10 21.01 21.20 855,034 -0.55(-2.51%)
Jan 12, 2018 21.75 21.75 21.75 0 +0.22(+1.02%)
Jan 11, 2018 21.28 21.56 21.12 21.53 943,908 +0.25(+1.16%)
Jan 10, 2018 21.28 21.58 21.15 21.28 700,741 +0.03(+0.13%)
Jan 09, 2018 21.31 21.61 21.26 21.26 575,445 +0.11(+0.52%)
Jan 08, 2018 21.28 21.36 21.08 21.15 881,672 -0.03(-0.13%)
Jan 05, 2018 20.93 21.26 20.85 21.17 468,023 +0.33(+1.57%)
Jan 04, 2018 20.82 21.26 20.82 20.85 1,057,551 +0.11(+0.53%)
Jan 03, 2018 21.04 21.20 20.71 20.74 651,709 -0.38(-1.81%)
Jan 02, 2018 21.64 21.67 20.98 21.12 620,476 -0.46(-2.15%)
Dec 29, 2017 21.58 21.58 21.58 0 -0.14(-0.63%)
Dec 28, 2017 21.69 21.77 21.50 21.72 348,348 +0.11(+0.51%)
Dec 27, 2017 21.77 21.86 21.56 21.61 361,442 -0.14(-0.63%)
Dec 26, 2017 21.67 21.91 21.58 21.75 322,725 +0.05(+0.25%)
Dec 22, 2017 21.80 21.88 21.53 21.69 454,537 -0.03(-0.13%)
Dec 21, 2017 21.86 21.88 21.64 21.72 381,828 -0.11(-0.50%)
Dec 20, 2017 21.86 21.94 21.69 21.83 732,447 +0.03(+0.13%)
Dec 19, 2017 21.91 21.94 21.75 21.80 458,154 -0.11(-0.50%)
Dec 18, 2017 21.75 21.97 21.75 21.91 693,171 +0.41(+1.91%)
Dec 15, 2017 21.39 21.77 21.36 21.50 1,248,394 +0.19(+0.90%)
Dec 14, 2017 21.56 21.56 21.15 21.31 888,256 -0.14(-0.64%)
Dec 13, 2017 21.61 21.77 21.42 21.45 668,807 -0.19(-0.88%)
Dec 12, 2017 21.80 21.97 21.57 21.64 797,079 -0.11(-0.50%)
Dec 11, 2017 21.86 21.94 21.64 21.75 495,343 -0.08(-0.38%)
Dec 08, 2017 21.77 21.86 21.47 21.83 361,601 +0.00(+0.00%)
Dec 07, 2017 21.50 21.91 21.34 786,236 +0.00(+0.00%)
Dec 06, 2017 21.47 21.72 21.31 21.53 653,542 +0.05(+0.25%)
Dec 05, 2017 21.80 21.86 21.39 21.47 822,664 -0.19(-0.88%)
Dec 04, 2017 22.02 22.09 21.61 21.67 714,053 -0.08(-0.38%)
Dec 01, 2017 21.61 21.80 21.20 21.75 753,942 +0.16(+0.76%)
Nov 30, 2017 21.67 21.80 21.45 21.58 917,057 +0.11(+0.51%)
Nov 29, 2017 21.31 21.56 21.17 21.47 582,388 +0.22(+1.03%)
Nov 28, 2017 20.79 21.31 20.71 21.26 1,007,344 +0.55(+2.64%)
Nov 27, 2017 20.76 20.85 20.63 20.71 659,681 -0.08(-0.39%)
Nov 24, 2017 21.20 21.20 20.74 20.79 189,958 -0.27(-1.30%)
Nov 22, 2017 21.06 21.20 20.98 21.06 587,889 +0.03(+0.13%)
Nov 21, 2017 20.76 21.06 20.71 21.04 545,089 +0.44(+2.12%)
Nov 20, 2017 20.08 20.71 20.08 20.60 670,674 +0.57(+2.87%)
Nov 17, 2017 20.14 20.27 19.92 20.03 718,487 -0.19(-0.95%)
Nov 16, 2017 19.92 20.52 19.92 20.22 1,657,156 +0.38(+1.93%)
Nov 15, 2017 19.53 20.03 19.37 19.84 1,362,089 +0.33(+1.68%)
Nov 14, 2017 19.32 19.53 19.13 19.51 885,497 +0.11(+0.58%)
Nov 13, 2017 19.53 19.59 19.32 19.39 552,635 -0.27(-1.39%)
Nov 10, 2017 19.56 19.75 19.37 19.67 404,044 +0.24(+1.25%)
Nov 09, 2017 19.53 19.61 19.12 19.43 682,301 -0.19(-0.96%)
Nov 08, 2017 19.59 19.64 19.40 19.61 567,252 +0.03(+0.14%)
Nov 07, 2017 19.72 19.82 19.45 19.59 553,971 -0.08(-0.41%)
Nov 06, 2017 19.51 19.78 19.35 19.67 497,725 +0.16(+0.83%)
Nov 03, 2017 19.21 19.59 19.02 19.51 617,596 +0.21(+1.11%)
Nov 02, 2017 19.08 19.35 18.75 19.29 1,277,751 +0.24(+1.27%)
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.