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 28, 2019 18.49 18.70 18.12 18.12 2,399,218 -0.21(-1.15%)
Jun 27, 2019 17.46 18.36 17.46 18.33 687,564 +1.02(+5.90%)
Jun 26, 2019 17.31 17.41 17.02 17.31 410,831 +0.12(+0.69%)
Jun 25, 2019 17.54 17.63 17.18 17.19 473,717 -0.35(-1.99%)
Jun 24, 2019 17.87 17.97 17.54 17.54 437,031 -0.36(-2.02%)
Jun 21, 2019 17.91 18.14 17.83 17.91 1,110,625 -0.01(-0.04%)
Jun 20, 2019 17.80 18.06 17.73 17.91 406,110 +0.28(+1.61%)
Jun 19, 2019 17.85 17.99 17.52 17.63 540,136 -0.16(-0.93%)
Jun 18, 2019 17.37 17.84 17.37 17.79 692,115 +0.49(+2.82%)
Jun 17, 2019 17.31 17.49 17.20 17.31 647,539 +0.03(+0.15%)
Jun 14, 2019 17.15 17.36 17.07 17.28 474,073 +0.16(+0.92%)
Jun 13, 2019 17.07 17.25 16.95 17.12 542,498 +0.16(+0.97%)
Jun 12, 2019 16.76 17.06 16.65 16.96 432,449 +0.28(+1.66%)
Jun 11, 2019 16.95 17.15 16.63 16.68 837,665 -0.24(-1.40%)
Jun 10, 2019 17.00 17.29 16.88 16.92 296,230 +0.11(+0.63%)
Jun 07, 2019 16.74 17.04 16.67 16.81 692,888 +0.07(+0.39%)
Jun 06, 2019 16.64 16.77 16.37 16.75 572,312 +0.09(+0.55%)
Jun 05, 2019 16.26 16.67 16.11 16.65 852,959 +0.41(+2.55%)
Jun 04, 2019 15.81 16.28 15.77 16.24 471,593 +0.66(+4.23%)
Jun 03, 2019 15.56 15.73 15.41 15.58 704,846 +0.01(+0.04%)
May 31, 2019 15.88 15.93 15.52 15.57 710,198 -0.53(-3.31%)
May 30, 2019 16.31 16.48 16.05 16.11 645,744 -0.11(-0.69%)
May 29, 2019 16.29 16.32 15.94 16.22 1,080,387 -0.21(-1.28%)
May 28, 2019 16.60 16.79 16.42 16.43 650,333 -0.16(-0.99%)
May 24, 2019 16.67 16.68 16.48 16.60 584,012 +0.09(+0.52%)
May 23, 2019 16.64 16.67 16.35 16.51 428,939 -0.36(-2.11%)
May 22, 2019 16.81 17.15 16.81 16.87 945,071 -0.02(-0.12%)
May 21, 2019 16.63 16.92 16.62 16.89 669,108 +0.43(+2.64%)
May 20, 2019 16.27 16.51 16.17 16.45 600,015 +0.06(+0.36%)
May 17, 2019 16.58 16.71 16.39 16.39 543,923 -0.36(-2.12%)
May 16, 2019 16.41 16.91 16.38 16.75 1,064,214 +0.41(+2.54%)
May 15, 2019 16.24 16.40 16.10 16.33 1,743,903 -0.05(-0.31%)
May 14, 2019 16.46 16.54 16.31 16.38 1,044,066 +0.03(+0.16%)
May 13, 2019 16.87 16.90 16.29 16.36 754,931 -0.83(-4.84%)
May 10, 2019 17.32 17.57 16.91 17.19 664,638 -0.23(-1.29%)
May 09, 2019 17.54 17.56 17.07 17.41 930,722 -0.25(-1.42%)
May 08, 2019 17.70 17.87 17.64 17.67 535,074 -0.09(-0.51%)
May 07, 2019 17.95 18.17 17.68 17.76 1,077,765 -0.31(-1.71%)
May 06, 2019 17.99 18.13 17.85 18.07 652,593 -0.26(-1.44%)
May 03, 2019 18.03 18.40 17.95 18.33 426,691 +0.41(+2.30%)
May 02, 2019 18.25 18.33 17.67 17.92 723,628 -0.35(-1.90%)
May 01, 2019 18.05 18.50 17.73 18.26 1,087,469 +0.01(+0.04%)
Apr 30, 2019 18.53 18.58 18.19 18.26 1,935,456 -0.23(-1.25%)
Apr 29, 2019 18.66 18.82 18.45 18.49 445,793 -0.10(-0.52%)
Apr 26, 2019 18.59 18.79 18.47 18.59 579,579 -0.06(-0.31%)
Apr 25, 2019 18.88 19.01 18.45 18.64 895,773 -0.23(-1.23%)
Apr 24, 2019 18.90 19.15 18.86 18.88 530,394 -0.09(-0.48%)
Apr 23, 2019 18.27 19.01 18.25 18.97 891,391 +0.81(+4.47%)
Apr 22, 2019 18.48 18.57 18.10 18.16 1,178,285 -0.29(-1.57%)
Apr 18, 2019 18.48 18.61 18.33 18.45 555,831 -0.08(-0.42%)
Apr 17, 2019 18.77 18.93 18.47 18.52 900,650 -0.14(-0.73%)
Apr 16, 2019 18.23 18.75 18.23 18.66 705,129 +0.55(+3.06%)
Apr 15, 2019 18.40 18.55 17.94 18.10 521,205 +0.08(+0.46%)
Apr 12, 2019 17.96 18.15 17.90 18.02 574,457 +0.26(+1.49%)
Apr 11, 2019 17.85 18.09 17.72 17.76 564,410 -0.03(-0.18%)
Apr 10, 2019 17.38 17.85 17.29 17.79 1,074,775 +0.55(+3.21%)
Apr 09, 2019 17.33 17.36 17.16 17.23 668,169 -0.10(-0.56%)
Apr 08, 2019 17.16 17.37 17.02 17.33 620,210 +0.23(+1.36%)
Apr 05, 2019 16.65 17.18 16.64 17.10 1,132,151 +0.52(+3.11%)
Apr 04, 2019 16.82 16.82 16.43 16.58 1,590,534 -0.20(-1.19%)
Apr 03, 2019 16.72 16.81 16.60 16.78 705,766 +0.19(+1.13%)
Apr 02, 2019 16.75 16.79 16.56 16.60 423,956 -0.06(-0.35%)
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.