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 (%)
Feb 28, 2017 14.93 14.95 14.57 14.67 1,074,047 -0.28(-1.90%)
Feb 27, 2017 14.93 15.11 14.88 14.95 1,651,169 -0.05(-0.34%)
Feb 24, 2017 15.14 15.19 14.90 15.01 1,224,521 -0.21(-1.36%)
Feb 23, 2017 15.06 15.26 15.01 15.21 4,395,247 -0.46(-2.96%)
Feb 22, 2017 15.65 15.83 15.60 15.68 745,898 -0.03(-0.16%)
Feb 21, 2017 15.50 15.75 15.44 15.70 729,273 +0.31(+2.01%)
Feb 17, 2017 15.39 15.39 15.39 0 -0.13(-0.83%)
Feb 16, 2017 15.57 15.65 15.42 15.52 530,708 -0.03(-0.17%)
Feb 15, 2017 15.55 15.60 15.34 15.55 707,875 +0.05(+0.33%)
Feb 14, 2017 15.42 15.60 15.32 15.50 599,352 +0.00(+0.00%)
Feb 13, 2017 15.60 15.65 15.32 15.50 970,342 -0.08(-0.50%)
Feb 10, 2017 15.42 15.60 15.26 15.57 770,200 +0.26(+1.72%)
Feb 09, 2017 15.19 15.41 14.99 15.31 875,370 +0.22(+1.49%)
Feb 08, 2017 14.89 15.19 14.79 15.09 1,289,402 +0.20(+1.34%)
Feb 07, 2017 14.84 14.99 14.51 14.89 779,527 +0.22(+1.53%)
Feb 06, 2017 14.66 14.79 14.51 14.66 437,811 +0.02(+0.17%)
Feb 03, 2017 14.74 14.81 14.56 14.64 694,485 +0.10(+0.69%)
Feb 02, 2017 14.49 14.59 14.29 14.54 432,343 +0.05(+0.35%)
Feb 01, 2017 14.59 14.66 14.24 14.49 577,290 +0.03(+0.17%)
Jan 31, 2017 14.39 14.51 14.32 14.46 445,852 +0.07(+0.52%)
Jan 30, 2017 14.01 14.41 13.86 14.39 643,451 +0.35(+2.49%)
Jan 27, 2017 14.24 14.24 13.91 14.04 746,240 -0.15(-1.06%)
Jan 26, 2017 14.49 14.49 14.14 14.19 565,047 -0.30(-2.07%)
Jan 25, 2017 14.76 14.81 14.37 14.49 1,024,316 -0.07(-0.51%)
Jan 24, 2017 14.74 14.77 14.49 14.56 520,565 -0.10(-0.68%)
Jan 23, 2017 14.59 14.74 14.36 14.66 579,064 +0.02(+0.17%)
Jan 20, 2017 14.46 14.66 14.41 14.64 964,404 +0.32(+2.27%)
Jan 19, 2017 14.41 14.53 14.26 14.31 689,194 +0.00(+0.00%)
Jan 18, 2017 13.99 14.31 13.81 14.31 911,486 +0.32(+2.32%)
Jan 17, 2017 14.44 14.46 13.96 13.99 1,011,674 -0.42(-2.95%)
Jan 13, 2017 14.41 14.41 14.41 0 +0.15(+1.05%)
Jan 12, 2017 14.61 14.61 14.14 14.26 1,268,643 -0.45(-3.06%)
Jan 11, 2017 14.59 14.81 14.51 14.71 852,606 +0.12(+0.86%)
Jan 10, 2017 14.59 14.79 14.52 14.59 714,640 -0.03(-0.17%)
Jan 09, 2017 14.61 14.80 14.44 14.61 751,927 -0.10(-0.68%)
Jan 06, 2017 14.71 14.84 14.56 14.71 458,969 +0.00(+0.00%)
Jan 05, 2017 14.79 14.96 14.51 14.71 875,342 -0.20(-1.34%)
Jan 04, 2017 14.89 15.04 14.61 14.91 1,187,500 -0.42(-2.77%)
Jan 03, 2017 15.06 15.41 14.96 15.34 880,058 +0.47(+3.19%)
Dec 30, 2016 14.86 14.86 14.86 0 +0.08(+0.51%)
Dec 29, 2016 14.76 14.86 14.59 14.79 582,283 +0.02(+0.17%)
Dec 28, 2016 15.11 15.20 14.72 14.76 415,281 -0.35(-2.31%)
Dec 27, 2016 15.11 15.25 15.06 15.11 281,371 +0.10(+0.67%)
Dec 23, 2016 15.01 15.01 15.01 0 -0.15(-0.99%)
Dec 22, 2016 15.16 15.21 14.99 15.16 540,570 +0.03(+0.17%)
Dec 21, 2016 15.14 15.19 14.79 15.14 595,205 +0.00(+0.00%)
Dec 20, 2016 15.04 15.34 14.91 15.14 954,028 +0.25(+1.68%)
Dec 19, 2016 14.89 15.02 14.71 14.89 883,287 +0.07(+0.51%)
Dec 16, 2016 15.04 15.31 14.76 14.81 1,622,445 -0.22(-1.50%)
Dec 15, 2016 15.34 15.49 14.94 15.04 1,212,247 -0.27(-1.79%)
Dec 14, 2016 15.56 15.79 15.26 15.31 865,202 -0.40(-2.54%)
Dec 13, 2016 15.86 16.08 15.54 15.71 1,540,337 -0.07(-0.47%)
Dec 12, 2016 15.71 16.06 15.71 15.79 1,583,278 +0.15(+0.96%)
Dec 09, 2016 15.86 16.03 15.54 15.64 1,247,539 -0.20(-1.26%)
Dec 08, 2016 15.69 15.86 15.44 15.84 812,786 +0.20(+1.28%)
Dec 07, 2016 15.11 15.65 14.98 15.64 1,136,034 +0.52(+3.47%)
Dec 06, 2016 14.94 15.24 14.86 15.11 878,667 +0.27(+1.85%)
Dec 05, 2016 15.29 15.34 14.79 14.84 1,115,216 -0.27(-1.82%)
Dec 02, 2016 15.09 15.16 14.90 15.11 1,318,035 +0.05(+0.33%)
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.