Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

43.50 -0.56 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.78 44.02 43.09 43.50 348,747 -0.56(-1.27%)
Apr 11, 2024 44.93 44.93 43.91 44.06 414,005 -0.58(-1.30%)
Apr 10, 2024 45.52 46.13 44.39 44.64 572,496 -2.10(-4.49%)
Apr 09, 2024 46.24 46.75 45.50 46.74 264,970 +0.54(+1.17%)
Apr 08, 2024 45.20 46.56 45.17 46.20 472,293 +1.23(+2.74%)
Apr 05, 2024 44.65 45.20 44.39 44.97 261,077 +0.35(+0.78%)
Apr 04, 2024 45.62 46.05 44.61 44.62 243,241 -0.62(-1.37%)
Apr 03, 2024 44.60 45.48 44.60 45.24 311,190 +0.14(+0.31%)
Apr 02, 2024 45.41 45.41 44.48 45.10 395,855 -0.39(-0.86%)
Apr 01, 2024 45.71 45.71 45.10 45.49 353,046 -0.28(-0.61%)
Mar 28, 2024 45.60 46.08 46.02 45.77 543,659 +0.21(+0.46%)
Mar 27, 2024 44.86 45.58 44.75 45.56 476,383 +1.16(+2.61%)
Mar 26, 2024 44.22 44.59 43.96 44.40 293,800 +0.41(+0.93%)
Mar 25, 2024 44.53 44.72 43.97 43.99 197,738 -0.40(-0.90%)
Mar 22, 2024 44.68 44.75 44.07 44.39 246,975 -0.37(-0.83%)
Mar 21, 2024 44.21 45.28 44.20 44.76 346,437 +0.94(+2.15%)
Mar 20, 2024 42.91 44.16 42.82 43.82 267,514 +0.71(+1.65%)
Mar 19, 2024 42.55 43.39 42.45 43.11 362,901 +0.33(+0.77%)
Mar 18, 2024 43.02 43.06 42.58 42.78 340,000 -0.35(-0.81%)
Mar 15, 2024 42.45 43.43 42.45 43.13 1,484,635 +0.41(+0.96%)
Mar 14, 2024 43.52 43.70 42.30 42.72 440,840 -1.00(-2.29%)
Mar 13, 2024 43.38 44.12 43.38 43.72 349,041 +0.24(+0.55%)
Mar 12, 2024 45.24 45.24 43.47 43.48 400,108 -1.33(-2.97%)
Mar 11, 2024 44.59 44.98 44.32 44.81 411,795 +0.10(+0.22%)
Mar 08, 2024 45.84 45.92 44.71 44.71 462,535 -0.67(-1.48%)
Mar 07, 2024 45.00 45.86 45.00 45.38 483,860 +0.60(+1.34%)
Mar 06, 2024 45.53 45.53 44.32 44.78 458,869 -0.19(-0.42%)
Mar 05, 2024 44.40 45.52 44.40 44.97 571,742 +0.26(+0.58%)
Mar 04, 2024 43.89 45.58 43.89 44.71 727,704 +1.02(+2.33%)
Mar 01, 2024 43.06 43.72 42.60 43.69 677,933 +0.62(+1.44%)
Feb 29, 2024 42.31 43.11 42.18 43.07 664,576 +1.17(+2.79%)
Feb 28, 2024 41.67 42.19 41.67 41.90 395,453 -0.22(-0.52%)
Feb 27, 2024 42.41 42.44 42.01 42.12 261,638 +0.03(+0.07%)
Feb 26, 2024 41.88 42.37 41.72 42.09 318,460 -0.07(-0.17%)
Feb 23, 2024 42.60 42.70 42.13 42.16 239,145 -0.44(-1.03%)
Feb 22, 2024 41.96 42.69 41.91 42.60 339,479 +0.98(+2.35%)
Feb 21, 2024 41.79 41.86 41.20 41.62 377,988 -0.34(-0.81%)
Feb 20, 2024 41.67 42.18 41.62 41.96 393,005 -0.17(-0.40%)
Feb 16, 2024 42.05 42.52 41.73 42.13 419,507 -0.43(-1.01%)
Feb 15, 2024 41.31 42.70 40.93 42.56 523,777 +1.64(+4.01%)
Feb 14, 2024 40.78 41.08 40.38 40.92 485,698 +0.60(+1.49%)
Feb 13, 2024 40.87 41.21 39.97 40.32 811,484 -1.99(-4.70%)
Feb 12, 2024 41.74 42.71 41.72 42.31 580,765 +0.51(+1.21%)
Feb 09, 2024 41.53 42.21 41.21 41.80 417,043 +0.46(+1.11%)
Feb 08, 2024 41.65 41.68 41.03 41.34 378,751 -0.18(-0.42%)
Feb 07, 2024 41.41 41.83 40.96 41.52 891,263 +0.26(+0.64%)
Feb 06, 2024 40.76 41.30 40.59 41.26 411,833 +0.35(+0.86%)
Feb 05, 2024 41.25 41.43 40.49 40.91 626,762 -0.86(-2.06%)
Feb 02, 2024 42.55 43.14 41.67 41.76 818,832 -1.13(-2.64%)
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.