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 (%)
Dec 29, 2023 43.53 43.67 42.89 43.09 428,575 -0.69(-1.58%)
Dec 28, 2023 43.83 44.14 43.60 43.78 276,384 -0.29(-0.66%)
Dec 27, 2023 44.40 44.44 43.93 44.08 305,779 -0.02(-0.04%)
Dec 26, 2023 43.92 44.29 43.71 44.09 235,930 +0.32(+0.74%)
Dec 22, 2023 44.28 44.55 43.60 43.77 384,267 +0.05(+0.11%)
Dec 21, 2023 43.79 43.99 43.27 43.72 422,587 +0.33(+0.76%)
Dec 20, 2023 43.86 44.78 43.36 43.39 596,194 -0.59(-1.35%)
Dec 19, 2023 43.59 44.45 43.44 43.99 650,515 +0.75(+1.74%)
Dec 18, 2023 44.28 44.51 43.24 43.24 816,437 -0.89(-2.01%)
Dec 15, 2023 43.49 44.32 43.19 44.12 1,406,452 +0.44(+1.00%)
Dec 14, 2023 40.86 43.76 40.68 43.68 1,059,427 +3.64(+9.08%)
Dec 13, 2023 39.38 40.30 38.66 40.05 1,852,576 +0.60(+1.53%)
Dec 12, 2023 38.56 39.66 38.39 39.44 617,087 +1.06(+2.77%)
Dec 11, 2023 38.28 38.43 38.07 38.38 338,693 +0.10(+0.25%)
Dec 08, 2023 37.76 38.36 37.76 38.28 357,020 +0.34(+0.90%)
Dec 07, 2023 37.01 37.96 36.81 37.94 569,513 +1.03(+2.80%)
Dec 06, 2023 37.35 37.75 36.84 36.91 401,255 -0.26(-0.71%)
Dec 05, 2023 36.98 37.25 36.65 37.17 325,947 +0.00(+0.00%)
Dec 04, 2023 37.15 37.68 37.15 37.17 647,809 -0.15(-0.39%)
Dec 01, 2023 36.54 37.32 36.24 37.32 628,414 +0.60(+1.62%)
Nov 30, 2023 36.67 37.44 36.56 36.72 846,016 +0.30(+0.83%)
Nov 29, 2023 36.38 36.59 36.27 36.42 765,772 +0.35(+0.97%)
Nov 28, 2023 36.39 36.53 35.98 36.07 481,567 -0.24(-0.67%)
Nov 27, 2023 35.78 36.36 35.55 36.31 1,020,826 +0.26(+0.73%)
Nov 24, 2023 36.26 36.29 35.90 36.05 338,624 -0.16(-0.43%)
Nov 22, 2023 36.39 36.52 36.03 36.20 945,809 +0.17(+0.46%)
Nov 21, 2023 36.36 36.52 35.74 36.04 709,557 -0.48(-1.31%)
Nov 20, 2023 36.95 36.95 36.08 36.52 776,562 -0.53(-1.42%)
Nov 17, 2023 37.34 37.57 36.98 37.04 951,805 +0.05(+0.13%)
Nov 16, 2023 36.90 37.06 36.53 36.99 716,787 +0.13(+0.34%)
Nov 15, 2023 36.52 37.39 36.46 36.87 1,329,006 +0.46(+1.26%)
Nov 14, 2023 35.95 36.44 35.68 36.41 1,148,040 +1.56(+4.48%)
Nov 13, 2023 34.68 35.02 34.47 34.85 420,026 -0.08(-0.22%)
Nov 10, 2023 34.53 35.01 34.10 34.92 478,415 +0.49(+1.42%)
Nov 09, 2023 34.12 34.54 33.97 34.43 991,029 +0.47(+1.38%)
Nov 08, 2023 33.71 34.03 33.50 33.96 355,890 +0.27(+0.80%)
Nov 07, 2023 34.35 34.52 33.68 33.70 435,843 -0.68(-1.98%)
Nov 06, 2023 34.68 34.68 33.95 34.38 395,175 -0.40(-1.16%)
Nov 03, 2023 35.15 35.58 34.70 34.78 617,569 +0.41(+1.20%)
Nov 02, 2023 32.61 34.38 32.50 34.37 777,820 +2.00(+6.19%)
Nov 01, 2023 32.58 32.58 30.98 32.36 958,764 +0.73(+2.30%)
Oct 31, 2023 31.54 31.65 31.24 31.63 556,693 +0.36(+1.16%)
Oct 30, 2023 31.31 31.63 31.06 31.27 633,919 +0.37(+1.21%)
Oct 27, 2023 31.65 31.76 30.79 30.90 551,585 -0.58(-1.86%)
Oct 26, 2023 30.95 31.80 30.95 31.48 514,763 +0.53(+1.70%)
Oct 25, 2023 31.40 31.72 30.83 30.95 773,285 -0.76(-2.39%)
Oct 24, 2023 31.68 32.09 31.47 31.71 424,066 +0.17(+0.55%)
Oct 23, 2023 31.81 32.13 31.52 31.54 368,851 -0.42(-1.32%)
Oct 20, 2023 32.55 32.64 31.95 31.96 648,353 -0.50(-1.54%)
Oct 19, 2023 33.30 33.48 32.41 32.46 811,095 -1.03(-3.06%)
Oct 18, 2023 34.00 34.05 33.41 33.49 261,661 -0.93(-2.70%)
Oct 17, 2023 34.05 34.65 34.05 34.41 412,461 +0.19(+0.56%)
Oct 16, 2023 34.52 34.92 34.18 34.22 453,975 +0.19(+0.56%)
Oct 13, 2023 34.19 34.45 33.61 34.03 303,627 -0.13(-0.39%)
Oct 12, 2023 34.75 34.75 33.90 34.17 234,727 -0.54(-1.55%)
Oct 11, 2023 34.77 34.94 34.37 34.70 289,413 -0.11(-0.30%)
Oct 10, 2023 34.60 35.11 34.59 34.81 497,456 +0.19(+0.55%)
Oct 09, 2023 34.37 34.74 34.37 34.62 349,222 -0.04(-0.11%)
Oct 06, 2023 34.22 35.04 34.22 34.65 368,219 +0.17(+0.50%)
Oct 05, 2023 34.11 34.57 33.85 34.48 354,265 +0.35(+1.04%)
Oct 04, 2023 33.91 34.25 33.67 34.13 323,545 +0.31(+0.91%)
Oct 03, 2023 34.80 34.97 33.63 33.82 454,964 -1.41(-4.00%)
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.