Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

40.68 -0.35 (-0.85%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 43.83 43.83 40.83 41.03 1,015,293 -1.12(-2.66%)
Jun 11, 2024 42.29 42.60 42.14 42.15 374,498 -0.49(-1.15%)
Jun 10, 2024 42.40 42.82 42.25 42.64 274,378 -0.12(-0.28%)
Jun 07, 2024 42.81 42.99 42.40 42.76 243,057 -0.50(-1.16%)
Jun 06, 2024 43.34 43.70 43.25 43.26 187,856 -0.36(-0.83%)
Jun 05, 2024 44.00 44.17 43.35 43.62 233,921 -0.11(-0.25%)
Jun 04, 2024 43.40 43.80 43.09 43.73 322,408 +0.02(+0.05%)
Jun 03, 2024 44.57 44.63 43.42 43.71 313,735 -0.32(-0.73%)
May 31, 2024 43.60 44.06 43.27 44.03 442,981 +0.62(+1.43%)
May 30, 2024 43.42 43.67 43.15 43.41 286,657 +0.39(+0.91%)
May 29, 2024 42.92 43.31 42.52 43.02 422,436 -1.17(-2.65%)
May 28, 2024 45.18 45.33 43.89 44.19 314,621 -0.86(-1.91%)
May 24, 2024 44.72 45.07 44.57 45.05 283,649 +0.64(+1.44%)
May 23, 2024 45.39 45.58 44.22 44.41 351,313 -0.87(-1.92%)
May 22, 2024 45.72 45.81 44.94 45.28 367,176 -0.63(-1.37%)
May 21, 2024 45.42 46.01 45.24 45.91 216,768 +0.33(+0.72%)
May 20, 2024 44.71 45.66 44.71 45.58 269,214 +0.74(+1.65%)
May 17, 2024 45.26 45.26 44.79 44.84 346,519 -0.37(-0.82%)
May 16, 2024 45.60 45.62 45.12 45.21 212,622 -0.60(-1.31%)
May 15, 2024 45.64 46.12 45.61 45.81 383,984 +0.66(+1.46%)
May 14, 2024 44.64 45.32 44.49 45.15 373,384 +0.86(+1.94%)
May 13, 2024 43.82 44.52 43.74 44.29 528,129 +0.81(+1.86%)
May 10, 2024 44.21 44.21 43.10 43.48 268,809 -0.78(-1.76%)
May 09, 2024 43.30 44.33 42.96 44.26 321,063 +1.01(+2.33%)
May 08, 2024 42.49 43.26 42.37 43.25 305,719 +0.44(+1.04%)
May 07, 2024 42.56 43.15 42.54 42.81 352,356 +0.41(+0.98%)
May 06, 2024 42.22 42.43 41.88 42.40 344,394 +0.66(+1.58%)
May 03, 2024 42.30 42.40 41.59 41.73 407,946 +0.36(+0.86%)
May 02, 2024 40.76 41.44 40.47 41.38 403,161 +1.08(+2.67%)
May 01, 2024 40.22 41.14 40.00 40.30 489,914 -0.09(-0.22%)
Apr 30, 2024 40.88 41.13 40.33 40.39 350,945 -0.81(-1.96%)
Apr 29, 2024 41.49 41.78 40.83 41.20 349,978 -0.21(-0.50%)
Apr 26, 2024 40.75 41.56 40.47 41.41 492,053 +0.91(+2.24%)
Apr 25, 2024 40.92 40.92 39.80 40.50 588,794 -1.14(-2.75%)
Apr 24, 2024 41.99 42.45 39.97 41.65 606,252 -1.21(-2.83%)
Apr 23, 2024 42.05 42.95 42.05 42.86 524,930 +0.87(+2.07%)
Apr 22, 2024 42.13 42.41 41.80 41.99 535,655 -0.07(-0.16%)
Apr 19, 2024 41.55 42.37 41.55 42.06 455,419 +0.45(+1.09%)
Apr 18, 2024 42.02 42.28 41.54 41.61 418,120 -0.03(-0.07%)
Apr 17, 2024 42.14 42.19 41.56 41.64 379,933 -0.25(-0.59%)
Apr 16, 2024 41.98 42.21 41.31 41.88 476,111 -0.53(-1.26%)
Apr 15, 2024 43.16 43.51 42.04 42.42 295,246 -0.51(-1.20%)
Apr 12, 2024 43.20 43.45 42.52 42.93 353,390 -0.55(-1.27%)
Apr 11, 2024 44.34 44.34 43.33 43.48 419,517 -0.57(-1.30%)
Apr 10, 2024 44.92 45.53 43.81 44.05 580,119 -2.07(-4.49%)
Apr 09, 2024 45.63 46.14 44.90 46.13 268,498 +0.53(+1.17%)
Apr 08, 2024 44.61 45.95 44.58 45.59 478,582 +1.21(+2.74%)
Apr 05, 2024 44.06 44.61 43.81 44.38 264,553 +0.35(+0.78%)
Apr 04, 2024 45.02 45.45 44.02 44.03 246,479 -0.61(-1.37%)
Apr 03, 2024 44.01 44.88 44.01 44.65 315,333 +0.14(+0.31%)
Apr 02, 2024 44.81 44.81 43.90 44.51 401,126 -0.38(-0.86%)
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.