Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

36.10 +0.51 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 35.48 36.13 35.48 36.10 273,989 +0.51(+1.43%)
Jan 26, 2023 35.07 35.67 34.81 35.59 262,205 +0.51(+1.45%)
Jan 25, 2023 34.89 35.15 34.41 35.08 300,049 -0.29(-0.82%)
Jan 24, 2023 35.86 35.88 35.35 35.37 229,926 -0.48(-1.34%)
Jan 23, 2023 35.58 35.90 35.08 35.85 444,341 +0.44(+1.24%)
Jan 20, 2023 35.27 35.54 34.86 35.41 548,887 +0.40(+1.14%)
Jan 19, 2023 34.63 35.24 34.41 35.01 488,831 +0.10(+0.29%)
Jan 18, 2023 34.80 35.42 34.56 34.91 290,214 +0.11(+0.32%)
Jan 17, 2023 34.84 35.23 34.40 34.80 402,131 +0.01(+0.03%)
Jan 13, 2023 34.12 34.95 34.00 34.79 284,432 +0.48(+1.40%)
Jan 12, 2023 35.12 35.12 33.88 34.31 629,394 -0.69(-1.97%)
Jan 11, 2023 34.78 35.23 34.59 35.00 267,810 +0.50(+1.45%)
Jan 10, 2023 33.36 34.60 33.36 34.50 444,689 +1.25(+3.76%)
Jan 09, 2023 32.87 33.74 32.73 33.25 454,627 +0.70(+2.15%)
Jan 06, 2023 31.89 32.81 31.61 32.55 418,552 +1.05(+3.33%)
Jan 05, 2023 31.29 31.58 31.09 31.50 398,837 -0.25(-0.79%)
Jan 04, 2023 31.12 32.30 31.06 31.75 1,168,547 +0.99(+3.22%)
Jan 03, 2023 30.11 30.84 30.11 30.76 543,958 +1.06(+3.57%)
Dec 30, 2022 29.64 29.77 29.16 29.70 504,565 -0.30(-1.00%)
Dec 29, 2022 29.67 30.20 29.67 30.00 472,994 +0.54(+1.83%)
Dec 28, 2022 30.60 30.75 29.23 29.46 506,326 -1.13(-3.69%)
Dec 27, 2022 30.78 31.00 30.51 30.59 311,545 -0.22(-0.71%)
Dec 23, 2022 30.35 30.91 30.10 30.81 269,590 +0.34(+1.12%)
Dec 22, 2022 30.72 30.72 29.55 30.47 468,903 -0.79(-2.53%)
Dec 21, 2022 31.07 31.57 30.99 31.26 332,809 +0.50(+1.63%)
Dec 20, 2022 30.66 31.24 30.59 30.76 395,108 -0.02(-0.06%)
Dec 19, 2022 31.26 31.52 30.56 30.78 453,649 -0.52(-1.66%)
Dec 16, 2022 31.81 32.21 30.94 31.30 784,909 -0.95(-2.95%)
Dec 15, 2022 32.39 32.45 31.79 32.25 376,047 -0.76(-2.30%)
Dec 14, 2022 33.25 33.82 32.73 33.01 472,829 -0.49(-1.46%)
Dec 13, 2022 34.52 35.23 33.15 33.50 692,539 +0.49(+1.48%)
Dec 12, 2022 34.30 34.41 31.14 33.01 759,771 -1.60(-4.62%)
Dec 09, 2022 34.50 34.86 34.43 34.61 356,981 -0.02(-0.06%)
Dec 08, 2022 34.52 35.04 34.25 34.63 367,822 +0.27(+0.79%)
Dec 07, 2022 34.03 34.55 33.94 34.36 330,803 +0.20(+0.59%)
Dec 06, 2022 34.59 34.87 33.91 34.16 397,946 -0.53(-1.53%)
Dec 05, 2022 35.12 35.38 34.47 34.69 444,712 -0.56(-1.59%)
Dec 02, 2022 34.43 35.53 34.29 35.25 415,719 +0.28(+0.80%)
Dec 01, 2022 34.75 35.13 34.57 34.97 510,686 +0.28(+0.81%)
Nov 30, 2022 33.61 34.74 33.13 34.69 580,589 +1.08(+3.21%)
Nov 29, 2022 33.45 33.84 33.35 33.61 480,075 +0.26(+0.78%)
Nov 28, 2022 33.34 33.82 33.15 33.35 425,902 -0.42(-1.24%)
Nov 25, 2022 33.66 34.03 33.66 33.77 152,350 -0.05(-0.15%)
Nov 23, 2022 34.00 34.13 33.41 33.82 541,264 -0.21(-0.62%)
Nov 22, 2022 34.13 34.33 33.91 34.03 486,810 +0.24(+0.71%)
Nov 21, 2022 33.94 34.61 33.59 33.79 631,870 -0.25(-0.73%)
Nov 18, 2022 34.32 34.32 33.85 34.04 482,856 +0.32(+0.95%)
Nov 17, 2022 33.05 33.76 32.79 33.72 468,529 +0.03(+0.09%)
Nov 16, 2022 33.51 33.98 33.12 33.69 642,458 +0.13(+0.39%)
Nov 15, 2022 33.37 34.19 33.31 33.56 720,335 +0.57(+1.73%)
Nov 14, 2022 33.77 34.08 32.99 32.99 454,954 -1.05(-3.09%)
Nov 11, 2022 32.87 34.27 32.71 34.04 875,528 +1.30(+3.96%)
Nov 10, 2022 31.07 32.77 31.05 32.74 955,477 +3.22(+10.89%)
Nov 09, 2022 29.93 30.08 29.37 29.53 451,626 -0.60(-1.99%)
Nov 08, 2022 30.19 30.49 29.48 30.13 593,245 +0.20(+0.66%)
Nov 07, 2022 29.33 30.09 28.85 29.93 555,841 +1.01(+3.50%)
Nov 04, 2022 28.51 28.98 28.22 28.92 528,434 +1.07(+3.85%)
Nov 03, 2022 28.20 28.20 27.55 27.85 463,138 -0.72(-2.51%)
Nov 02, 2022 29.01 28.57 951,956 +0.00(+0.00%)
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.