Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

43.05 +0.88 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.26 30.03 29.03 29.68 1,051,123 +0.50(+1.70%)
Feb 27, 2023 29.68 29.78 29.09 29.18 736,793 -0.25(-0.86%)
Feb 24, 2023 29.75 29.96 29.30 29.44 545,391 -0.72(-2.39%)
Feb 23, 2023 30.50 30.61 29.80 30.16 632,497 -0.13(-0.42%)
Feb 22, 2023 30.81 30.98 30.15 30.28 496,579 -0.55(-1.78%)
Feb 21, 2023 31.40 31.46 30.67 30.83 525,135 -1.10(-3.44%)
Feb 17, 2023 32.39 32.46 31.79 31.93 545,914 -0.50(-1.55%)
Feb 16, 2023 31.88 32.97 31.82 32.43 356,799 -0.05(-0.17%)
Feb 15, 2023 32.09 32.64 32.06 32.49 319,458 +0.09(+0.28%)
Feb 14, 2023 32.51 32.77 31.90 32.40 485,730 -0.17(-0.53%)
Feb 13, 2023 31.76 32.62 31.61 32.57 416,073 +0.97(+3.08%)
Feb 10, 2023 31.46 31.72 31.18 31.60 628,477 +0.11(+0.33%)
Feb 09, 2023 32.23 32.47 31.37 31.49 515,183 -0.51(-1.59%)
Feb 08, 2023 32.58 32.90 31.97 32.00 448,902 -0.81(-2.46%)
Feb 07, 2023 32.24 32.90 32.18 32.81 454,294 +0.34(+1.05%)
Feb 06, 2023 32.72 32.83 31.97 32.47 477,560 -0.42(-1.28%)
Feb 03, 2023 32.91 33.51 32.74 32.89 565,718 -0.49(-1.47%)
Feb 02, 2023 32.87 34.86 32.87 33.38 953,669 +0.78(+2.40%)
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.