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 (%)
Sep 29, 2023 36.65 36.87 35.84 35.87 627,465 -0.45(-1.24%)
Sep 28, 2023 35.27 36.41 35.15 36.32 914,495 +1.08(+3.07%)
Sep 27, 2023 35.11 35.64 35.07 35.24 481,520 +0.41(+1.18%)
Sep 26, 2023 35.28 35.49 34.78 34.83 613,928 -0.72(-2.02%)
Sep 25, 2023 35.30 35.72 35.43 35.55 409,856 -0.02(-0.05%)
Sep 22, 2023 35.67 35.81 35.37 35.57 354,938 +0.10(+0.27%)
Sep 21, 2023 35.44 35.84 35.05 35.47 636,142 -0.32(-0.88%)
Sep 20, 2023 35.72 36.38 35.66 35.79 637,917 +0.34(+0.95%)
Sep 19, 2023 35.30 35.70 35.22 35.45 391,796 +0.02(+0.05%)
Sep 18, 2023 35.74 35.74 35.23 35.43 681,388 -0.25(-0.70%)
Sep 15, 2023 35.51 35.88 35.13 35.68 1,382,799 +0.03(+0.08%)
Sep 14, 2023 36.06 36.07 35.35 35.65 786,640 -0.38(-1.06%)
Sep 13, 2023 36.75 36.75 35.92 36.04 522,773 -0.81(-2.21%)
Sep 12, 2023 36.44 37.03 36.44 36.85 295,284 +0.21(+0.58%)
Sep 11, 2023 36.68 36.87 36.43 36.64 562,317 +0.22(+0.61%)
Sep 08, 2023 36.45 36.91 36.26 36.42 373,648 +0.07(+0.18%)
Sep 07, 2023 35.90 36.37 35.61 36.35 338,783 +0.18(+0.50%)
Sep 06, 2023 36.38 36.83 35.89 36.17 435,212 -0.32(-0.87%)
Sep 05, 2023 37.03 37.11 36.47 36.49 479,369 -0.89(-2.39%)
Sep 01, 2023 37.13 37.74 36.75 37.38 554,534 +0.55(+1.48%)
Aug 31, 2023 36.54 36.97 36.50 36.83 573,976 +0.17(+0.47%)
Aug 30, 2023 36.43 36.74 36.36 36.66 763,400 +0.23(+0.63%)
Aug 29, 2023 35.97 36.51 35.82 36.43 481,021 +0.44(+1.23%)
Aug 28, 2023 35.86 36.22 35.70 35.99 824,343 +0.22(+0.62%)
Aug 25, 2023 35.86 36.05 35.33 35.77 343,672 +0.06(+0.16%)
Aug 24, 2023 35.76 36.19 35.64 35.71 431,478 -0.01(-0.03%)
Aug 23, 2023 34.76 35.73 34.66 35.72 456,277 +1.05(+3.04%)
Aug 22, 2023 35.14 35.41 34.53 34.66 315,918 -0.35(-1.01%)
Aug 21, 2023 35.35 35.53 34.90 35.02 554,611 -0.22(-0.63%)
Aug 18, 2023 34.52 35.43 34.37 35.24 722,955 +0.30(+0.85%)
Aug 17, 2023 34.98 35.46 34.85 34.94 565,381 +0.07(+0.19%)
Aug 16, 2023 35.04 35.49 34.86 34.88 331,182 -0.25(-0.71%)
Aug 15, 2023 35.73 35.84 35.10 35.12 420,351 -0.89(-2.46%)
Aug 14, 2023 35.91 36.18 35.74 36.01 544,252 +0.03(+0.08%)
Aug 11, 2023 35.83 36.29 35.83 35.98 438,467 +0.00(+0.00%)
Aug 10, 2023 36.36 36.70 35.85 35.98 536,076 -0.17(-0.47%)
Aug 09, 2023 35.94 36.27 35.57 36.15 422,414 +0.05(+0.13%)
Aug 08, 2023 36.20 36.23 35.58 36.10 681,048 -0.68(-1.85%)
Aug 07, 2023 36.33 37.13 36.25 36.78 663,925 +0.47(+1.30%)
Aug 04, 2023 36.06 36.77 35.90 36.31 566,120 +0.20(+0.55%)
Aug 03, 2023 36.39 36.81 35.85 36.11 699,164 -0.20(-0.55%)
Aug 02, 2023 38.56 38.81 35.17 36.31 1,384,843 -2.56(-6.60%)
Aug 01, 2023 38.95 39.20 38.62 38.88 1,364,450 -0.25(-0.63%)
Jul 31, 2023 38.85 39.24 38.75 39.12 893,251 +0.33(+0.85%)
Jul 28, 2023 39.48 39.60 38.70 38.79 820,208 -0.06(-0.15%)
Jul 27, 2023 39.59 39.97 38.80 38.85 984,147 -0.89(-2.23%)
Jul 26, 2023 39.61 39.93 39.25 39.74 621,748 -0.07(-0.17%)
Jul 25, 2023 39.76 40.15 39.76 39.80 931,476 -0.24(-0.59%)
Jul 24, 2023 39.95 40.22 39.74 40.04 490,131 +0.20(+0.50%)
Jul 21, 2023 40.32 40.41 39.79 39.84 491,443 -0.17(-0.42%)
Jul 20, 2023 39.98 40.12 39.72 40.01 383,057 -0.08(-0.21%)
Jul 19, 2023 40.20 40.44 39.97 40.09 814,825 -0.19(-0.47%)
Jul 18, 2023 39.77 40.52 39.60 40.28 702,893 +0.53(+1.33%)
Jul 17, 2023 39.24 39.87 38.92 39.75 699,989 +0.51(+1.30%)
Jul 14, 2023 39.22 39.40 38.76 39.24 683,716 -0.14(-0.36%)
Jul 13, 2023 38.99 39.53 38.62 39.39 886,133 +0.76(+1.98%)
Jul 12, 2023 37.81 38.70 37.81 38.62 740,150 +1.22(+3.25%)
Jul 11, 2023 37.43 37.55 36.97 37.41 587,528 +0.18(+0.48%)
Jul 10, 2023 36.32 37.30 36.32 37.23 756,863 +0.91(+2.52%)
Jul 07, 2023 36.30 36.82 36.10 36.31 1,275,371 +0.08(+0.23%)
Jul 06, 2023 36.65 36.70 35.78 36.23 543,868 -0.87(-2.34%)
Jul 05, 2023 37.01 37.19 36.54 37.10 812,416 -0.20(-0.53%)
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.