Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

45.71 +0.15 (+0.33%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 31.01 31.12 29.94 30.17 400,020 -0.93(-3.00%)
May 30, 2023 31.08 31.40 30.60 31.11 300,508 +0.18(+0.58%)
May 26, 2023 30.85 31.23 30.82 30.93 302,207 +0.21(+0.68%)
May 25, 2023 30.98 31.12 30.56 30.72 233,601 -0.27(-0.88%)
May 24, 2023 31.18 31.40 30.69 30.99 382,820 -0.42(-1.35%)
May 23, 2023 31.47 31.92 31.31 31.42 596,882 -0.06(-0.18%)
May 22, 2023 30.92 31.60 30.65 31.48 390,046 +0.56(+1.80%)
May 19, 2023 31.27 31.27 30.58 30.92 408,159 -0.10(-0.33%)
May 18, 2023 30.43 31.15 30.30 31.02 325,447 +0.50(+1.64%)
May 17, 2023 29.85 30.59 29.62 30.52 396,840 +0.82(+2.76%)
May 16, 2023 30.22 30.28 29.67 29.70 345,748 -0.67(-2.20%)
May 15, 2023 29.93 30.50 29.77 30.37 417,189 +0.60(+2.03%)
May 12, 2023 30.11 30.31 29.54 29.77 254,407 -0.38(-1.26%)
May 11, 2023 30.18 30.28 29.70 30.15 414,124 -0.16(-0.52%)
May 10, 2023 30.64 30.98 29.88 30.31 480,726 -0.01(-0.03%)
May 09, 2023 29.99 30.48 29.85 30.32 307,015 +0.05(+0.15%)
May 08, 2023 30.59 30.59 30.11 30.27 323,663 -0.08(-0.28%)
May 05, 2023 30.14 30.67 29.94 30.35 514,433 +0.84(+2.83%)
May 04, 2023 30.17 30.19 29.04 29.52 763,198 -1.07(-3.49%)
May 03, 2023 31.43 32.06 30.31 30.59 902,930 -0.43(-1.38%)
May 02, 2023 31.94 31.94 30.60 31.01 798,371 -1.08(-3.36%)
May 01, 2023 32.27 32.71 31.98 32.09 386,122 -0.10(-0.32%)
Apr 28, 2023 31.76 32.33 31.76 32.19 373,813 +0.20(+0.64%)
Apr 27, 2023 31.59 32.00 31.42 31.99 481,929 +0.59(+1.89%)
Apr 26, 2023 31.82 32.13 31.32 31.39 414,263 -0.66(-2.06%)
Apr 25, 2023 32.47 32.66 32.00 32.05 412,114 -0.57(-1.74%)
Apr 24, 2023 32.76 33.00 32.41 32.62 312,192 -0.15(-0.45%)
Apr 21, 2023 33.02 33.06 32.36 32.77 392,747 -0.15(-0.45%)
Apr 20, 2023 32.93 33.18 32.73 32.92 444,148 -0.25(-0.76%)
Apr 19, 2023 33.02 33.41 32.96 33.17 460,878 +0.16(+0.48%)
Apr 18, 2023 33.06 33.10 32.57 33.01 472,401 +0.19(+0.57%)
Apr 17, 2023 32.54 33.02 32.38 32.82 495,649 +0.08(+0.26%)
Apr 14, 2023 32.26 32.78 32.00 32.74 542,545 +0.88(+2.77%)
Apr 13, 2023 31.28 32.33 31.11 31.86 626,330 +0.67(+2.14%)
Apr 12, 2023 31.52 31.69 30.94 31.19 538,829 -0.01(-0.03%)
Apr 11, 2023 30.57 31.21 30.44 31.20 740,208 +1.04(+3.45%)
Apr 10, 2023 29.56 30.18 29.43 30.16 389,389 +0.49(+1.66%)
Apr 06, 2023 29.32 29.80 29.23 29.67 460,985 +0.32(+1.08%)
Apr 05, 2023 29.19 29.45 29.10 29.35 484,007 +0.00(+0.00%)
Apr 04, 2023 29.54 29.54 28.97 29.35 537,918 -0.02(-0.06%)
Apr 03, 2023 29.51 29.87 28.85 29.37 570,537 -0.32(-1.09%)
Mar 31, 2023 29.22 29.77 29.21 29.69 524,519 +0.75(+2.60%)
Mar 30, 2023 29.33 29.41 28.77 28.94 262,231 -0.01(-0.03%)
Mar 29, 2023 29.04 29.14 28.61 28.95 433,782 -0.02(-0.06%)
Mar 28, 2023 28.63 29.00 28.50 28.97 363,241 +0.31(+1.07%)
Mar 27, 2023 29.06 29.06 28.55 28.66 755,766 +0.07(+0.26%)
Mar 24, 2023 28.12 28.60 27.85 28.59 372,378 +0.23(+0.82%)
Mar 23, 2023 28.07 28.96 28.02 28.36 805,082 +0.34(+1.23%)
Mar 22, 2023 28.62 28.99 27.99 28.01 391,912 -0.72(-2.52%)
Mar 21, 2023 28.29 28.95 28.15 28.74 505,336 +1.07(+3.86%)
Mar 20, 2023 27.57 28.03 27.41 27.67 664,139 +0.25(+0.91%)
Mar 17, 2023 27.86 27.86 27.19 27.42 2,914,089 -0.47(-1.70%)
Mar 16, 2023 27.02 28.11 26.94 27.89 1,095,065 +0.34(+1.25%)
Mar 15, 2023 27.14 27.73 27.09 27.55 740,357 -0.58(-2.08%)
Mar 14, 2023 28.66 28.88 27.78 28.13 1,142,481 +0.44(+1.58%)
Mar 13, 2023 27.39 28.13 26.91 27.70 1,040,578 -0.30(-1.06%)
Mar 10, 2023 29.13 29.13 27.68 28.00 1,064,016 -1.20(-4.10%)
Mar 09, 2023 29.72 29.73 29.03 29.19 578,380 -0.53(-1.78%)
Mar 08, 2023 29.33 29.77 29.08 29.72 572,962 +0.48(+1.65%)
Mar 07, 2023 29.26 29.72 28.89 29.24 969,674 -1.20(-3.94%)
Mar 06, 2023 31.25 31.25 30.22 30.44 585,286 -0.73(-2.35%)
Mar 03, 2023 31.10 31.30 30.82 31.17 353,408 +0.35(+1.14%)
Mar 02, 2023 30.48 30.84 30.27 30.82 488,175 -0.03(-0.09%)
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.