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 (%)
Jun 30, 2023 37.72 37.91 37.07 37.07 848,447 -0.55(-1.45%)
Jun 29, 2023 36.87 37.65 36.87 37.61 747,213 +0.77(+2.10%)
Jun 28, 2023 36.17 36.88 35.88 36.84 877,263 +0.90(+2.49%)
Jun 27, 2023 34.69 35.98 34.56 35.94 1,306,764 +1.40(+4.04%)
Jun 26, 2023 34.13 34.82 33.95 34.55 995,040 +0.37(+1.08%)
Jun 23, 2023 34.66 35.16 34.02 34.18 1,503,089 -0.92(-2.63%)
Jun 22, 2023 35.24 35.40 34.84 35.11 1,381,305 -0.26(-0.75%)
Jun 21, 2023 35.75 35.76 35.35 35.37 1,015,232 -0.38(-1.06%)
Jun 20, 2023 36.28 36.44 35.60 35.75 1,696,312 -0.96(-2.62%)
Jun 16, 2023 36.94 37.10 36.03 36.71 15,100,129 -0.24(-0.64%)
Jun 15, 2023 36.10 36.99 35.99 36.94 1,198,226 +6.68(+22.06%)
May 08, 2023 30.59 30.59 30.11 30.27 323,680 -0.08(-0.28%)
May 05, 2023 30.14 30.67 29.94 30.35 514,460 +0.84(+2.83%)
May 04, 2023 30.17 30.18 29.04 29.52 763,238 -1.07(-3.49%)
May 03, 2023 31.43 32.06 30.31 30.58 902,977 -0.43(-1.38%)
May 02, 2023 31.94 31.94 30.60 31.01 798,413 -1.08(-3.36%)
May 01, 2023 32.26 32.71 31.98 32.09 386,142 -0.10(-0.32%)
Apr 28, 2023 31.76 32.33 31.76 32.19 373,832 +0.20(+0.64%)
Apr 27, 2023 31.59 32.00 31.42 31.99 481,954 +0.59(+1.89%)
Apr 26, 2023 31.82 32.13 31.32 31.39 414,285 -0.66(-2.06%)
Apr 25, 2023 32.47 32.65 32.00 32.05 412,136 -0.57(-1.74%)
Apr 24, 2023 32.76 33.00 32.40 32.62 312,209 -0.15(-0.45%)
Apr 21, 2023 33.02 33.06 32.36 32.77 392,768 -0.15(-0.45%)
Apr 20, 2023 32.92 33.17 32.72 32.91 444,171 -0.25(-0.76%)
Apr 19, 2023 33.02 33.41 32.96 33.17 460,902 +0.16(+0.48%)
Apr 18, 2023 33.06 33.10 32.57 33.01 472,425 +0.19(+0.57%)
Apr 17, 2023 32.53 33.02 32.38 32.82 495,675 +0.08(+0.26%)
Apr 14, 2023 32.26 32.78 32.00 32.74 542,574 +0.88(+2.77%)
Apr 13, 2023 31.28 32.33 31.10 31.86 626,363 +0.67(+2.14%)
Apr 12, 2023 31.52 31.69 30.94 31.19 538,857 -0.01(-0.03%)
Apr 11, 2023 30.57 31.21 30.44 31.20 740,246 +1.04(+3.45%)
Apr 10, 2023 29.56 30.18 29.43 30.16 389,409 +0.49(+1.66%)
Apr 06, 2023 29.32 29.79 29.22 29.66 461,009 +0.32(+1.08%)
Apr 05, 2023 29.19 29.45 29.10 29.35 484,032 +0.00(+0.00%)
Apr 04, 2023 29.53 29.53 28.97 29.35 537,946 -0.02(-0.06%)
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.