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, 2023 30.18 30.97 29.94 30.61 1,019,099 +0.51(+1.70%)
Feb 27, 2023 30.61 30.71 30.01 30.10 714,345 -0.26(-0.86%)
Feb 24, 2023 30.69 30.91 30.22 30.36 528,775 -0.74(-2.39%)
Feb 23, 2023 31.46 31.57 30.73 31.10 613,226 -0.13(-0.42%)
Feb 22, 2023 31.78 31.95 31.09 31.23 481,450 -0.57(-1.78%)
Feb 21, 2023 32.39 32.45 31.63 31.80 509,136 -1.13(-3.44%)
Feb 17, 2023 33.41 33.48 32.79 32.93 529,282 -0.52(-1.55%)
Feb 16, 2023 32.89 34.01 32.82 33.45 345,928 -0.06(-0.17%)
Feb 15, 2023 33.10 33.66 33.07 33.51 309,725 +0.09(+0.28%)
Feb 14, 2023 33.53 33.80 32.91 33.42 470,931 -0.18(-0.53%)
Feb 13, 2023 32.76 33.65 32.60 33.59 403,397 +1.00(+3.08%)
Feb 10, 2023 32.44 32.72 32.15 32.59 609,329 +0.11(+0.33%)
Feb 09, 2023 33.24 33.49 32.35 32.48 499,487 -0.53(-1.59%)
Feb 08, 2023 33.60 33.94 32.98 33.01 435,225 -0.83(-2.46%)
Feb 07, 2023 33.25 33.94 33.20 33.84 440,453 +0.35(+1.05%)
Feb 06, 2023 33.75 33.86 32.97 33.49 463,010 -0.43(-1.28%)
Feb 03, 2023 33.95 34.56 33.77 33.92 548,483 -0.51(-1.47%)
Feb 02, 2023 33.90 35.96 33.90 34.43 924,614 +0.81(+2.40%)
Feb 01, 2023 32.83 33.84 31.64 33.62 1,000,859 +0.29(+0.87%)
Jan 31, 2023 32.82 33.37 32.58 33.33 742,748 +0.80(+2.45%)
Jan 30, 2023 32.31 32.82 32.18 32.54 439,083 -0.14(-0.44%)
Jan 27, 2023 32.12 32.71 32.12 32.68 302,662 +0.46(+1.43%)
Jan 26, 2023 31.75 32.29 31.51 32.22 289,645 +0.46(+1.45%)
Jan 25, 2023 31.58 31.82 31.15 31.76 331,449 -0.26(-0.82%)
Jan 24, 2023 32.46 32.48 32.00 32.02 253,988 -0.43(-1.34%)
Jan 23, 2023 32.21 32.50 31.76 32.45 490,842 +0.40(+1.24%)
Jan 20, 2023 31.93 32.17 31.56 32.06 606,329 +0.36(+1.14%)
Jan 19, 2023 31.35 31.90 31.15 31.69 539,988 +0.09(+0.29%)
Jan 18, 2023 31.50 32.06 31.29 31.60 320,585 +0.10(+0.32%)
Jan 17, 2023 31.54 31.89 31.14 31.50 444,215 +0.01(+0.03%)
Jan 13, 2023 30.89 31.64 30.78 31.49 314,198 +0.43(+1.40%)
Jan 12, 2023 31.79 31.79 30.67 31.06 695,261 -0.62(-1.97%)
Jan 11, 2023 31.48 31.89 31.31 31.68 295,837 +0.45(+1.45%)
Jan 10, 2023 30.20 31.32 30.20 31.23 491,226 +1.13(+3.76%)
Jan 09, 2023 29.76 30.54 29.63 30.10 502,204 +0.63(+2.15%)
Jan 06, 2023 28.87 29.70 28.61 29.47 462,354 +0.95(+3.33%)
Jan 05, 2023 28.33 28.59 28.14 28.52 440,576 -0.23(-0.79%)
Jan 04, 2023 28.17 29.24 28.12 28.74 1,290,838 +0.90(+3.22%)
Jan 03, 2023 27.26 27.92 27.26 27.85 600,884 +0.96(+3.57%)
Dec 30, 2022 26.83 26.95 26.39 26.89 557,369 -0.27(-1.00%)
Dec 29, 2022 26.86 27.34 26.86 27.16 522,494 +0.49(+1.83%)
Dec 28, 2022 27.70 27.84 26.46 26.67 559,314 -1.02(-3.69%)
Dec 27, 2022 27.86 28.06 27.62 27.69 344,148 -0.20(-0.71%)
Dec 23, 2022 27.47 27.98 27.25 27.89 297,803 +0.31(+1.12%)
Dec 22, 2022 27.81 27.81 26.75 27.58 517,974 -0.72(-2.53%)
Dec 21, 2022 28.13 28.58 28.05 28.30 367,638 +0.45(+1.63%)
Dec 20, 2022 27.76 28.28 27.69 27.85 436,457 -0.02(-0.06%)
Dec 19, 2022 28.30 28.54 27.66 27.86 501,124 -0.47(-1.66%)
Dec 16, 2022 28.80 29.16 28.01 28.33 867,051 -0.86(-2.95%)
Dec 15, 2022 29.32 29.38 28.78 29.19 415,401 -0.69(-2.30%)
Dec 14, 2022 30.10 30.62 29.63 29.88 522,311 -0.44(-1.46%)
Dec 13, 2022 31.25 31.89 30.00 30.33 765,014 +0.44(+1.48%)
Dec 12, 2022 31.05 31.15 28.19 29.88 839,282 -1.45(-4.62%)
Dec 09, 2022 31.23 31.56 31.17 31.33 394,339 -0.02(-0.06%)
Dec 08, 2022 31.25 31.72 31.00 31.35 406,315 +0.24(+0.79%)
Dec 07, 2022 30.81 31.28 30.72 31.10 365,422 +0.18(+0.59%)
Dec 06, 2022 31.31 31.57 30.70 30.92 439,592 -0.48(-1.53%)
Dec 05, 2022 31.79 32.03 31.20 31.40 491,252 -0.51(-1.59%)
Dec 02, 2022 31.17 32.16 31.04 31.91 459,225 +0.25(+0.80%)
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.