Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

44.74 +0.39 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 44.47 45.29 44.37 44.74 246,733 +0.39(+0.88%)
Oct 14, 2024 43.31 44.39 43.08 44.35 375,608 +0.94(+2.17%)
Oct 11, 2024 42.67 43.78 42.57 43.41 344,441 +1.00(+2.36%)
Oct 10, 2024 42.27 42.41 41.75 42.41 408,443 -0.28(-0.66%)
Oct 09, 2024 42.08 42.71 42.07 42.69 286,762 +0.50(+1.19%)
Oct 08, 2024 42.39 42.40 42.05 42.19 381,497 -0.30(-0.71%)
Oct 07, 2024 42.65 42.82 42.07 42.49 173,181 -0.41(-0.96%)
Oct 04, 2024 42.37 42.94 42.05 42.90 280,039 +1.16(+2.78%)
Oct 03, 2024 42.01 42.17 41.53 41.74 323,328 -0.52(-1.23%)
Oct 02, 2024 42.32 42.66 42.07 42.26 435,859 -0.23(-0.54%)
Oct 01, 2024 43.24 43.24 42.29 42.49 281,199 -0.83(-1.92%)
Sep 30, 2024 42.92 43.36 42.63 43.32 391,127 +0.16(+0.37%)
Sep 27, 2024 43.61 43.80 42.96 43.16 353,282 -0.08(-0.19%)
Sep 26, 2024 43.64 43.80 43.16 43.24 386,415 +0.25(+0.58%)
Sep 25, 2024 43.70 43.75 42.98 42.99 335,915 -0.72(-1.65%)
Sep 24, 2024 43.07 43.93 42.95 43.71 364,897 +0.82(+1.91%)
Sep 23, 2024 42.93 43.13 42.41 42.89 434,337 +0.20(+0.47%)
Sep 20, 2024 43.04 43.04 42.26 42.69 1,243,693 -0.36(-0.84%)
Sep 19, 2024 43.31 43.31 42.69 43.05 370,696 +0.88(+2.09%)
Sep 18, 2024 42.29 43.18 41.90 42.17 461,440 +0.04(+0.09%)
Sep 17, 2024 41.96 42.62 41.50 42.13 317,141 +0.62(+1.49%)
Sep 16, 2024 41.02 41.94 40.57 41.51 418,759 +0.70(+1.72%)
Sep 13, 2024 40.88 40.99 40.52 40.81 374,757 +0.33(+0.82%)
Sep 12, 2024 40.48 40.70 39.81 40.48 541,197 +0.42(+1.05%)
Sep 11, 2024 39.62 40.23 38.95 40.06 466,313 +0.24(+0.60%)
Sep 10, 2024 39.65 39.84 39.00 39.82 402,481 +0.22(+0.56%)
Sep 09, 2024 39.47 39.72 39.25 39.60 319,660 +0.30(+0.76%)
Sep 06, 2024 40.02 40.23 39.05 39.30 219,075 -0.66(-1.65%)
Sep 05, 2024 40.23 40.53 39.81 39.96 273,020 -0.13(-0.32%)
Sep 04, 2024 40.37 40.63 39.89 40.09 260,368 -0.48(-1.18%)
Sep 03, 2024 41.21 41.50 40.30 40.57 417,870 -1.02(-2.45%)
Aug 30, 2024 41.54 41.87 41.11 41.59 417,118 +0.25(+0.60%)
Aug 29, 2024 41.91 41.96 41.23 41.34 310,645 -0.14(-0.34%)
Aug 28, 2024 41.69 41.98 41.17 41.48 262,754 -0.36(-0.86%)
Aug 27, 2024 41.69 42.00 41.52 41.84 298,162 -0.08(-0.19%)
Aug 26, 2024 42.50 42.81 41.70 41.92 254,786 -0.15(-0.36%)
Aug 23, 2024 41.63 42.51 41.50 42.07 330,765 +0.78(+1.89%)
Aug 22, 2024 41.15 41.31 40.81 41.29 283,968 +0.11(+0.27%)
Aug 21, 2024 40.65 41.31 40.24 41.18 489,396 +0.78(+1.93%)
Aug 20, 2024 40.77 40.83 40.13 40.40 301,745 -0.61(-1.49%)
Aug 19, 2024 40.66 41.36 40.47 41.01 443,803 +0.55(+1.36%)
Aug 16, 2024 39.62 40.56 39.60 40.46 492,480 +0.73(+1.84%)
Aug 15, 2024 39.58 39.95 39.24 39.73 749,707 +0.74(+1.89%)
Aug 14, 2024 39.30 39.39 38.83 38.99 530,521 -0.10(-0.25%)
Aug 13, 2024 39.00 39.12 38.29 39.09 420,299 +0.74(+1.92%)
Aug 12, 2024 38.53 38.90 38.24 38.35 396,097 -0.06(-0.15%)
Aug 09, 2024 38.10 38.80 37.93 38.41 424,699 +0.39(+1.03%)
Aug 08, 2024 37.70 38.48 37.65 38.02 403,277 +0.65(+1.73%)
Aug 07, 2024 38.74 38.84 37.22 37.37 637,105 -0.69(-1.81%)
Aug 06, 2024 37.64 38.54 37.49 38.06 577,110 +0.33(+0.89%)
Aug 05, 2024 38.58 38.89 37.48 37.73 617,534 -2.17(-5.44%)
Aug 02, 2024 40.54 40.76 39.37 39.90 576,913 -1.72(-4.13%)
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.