Artisan Partners Asset Mgmt (NY: APAM )

42.47 +0.38 (+0.90%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 42.89 42.89 41.75 42.09 414,695 -0.91(-2.12%)
Jul 18, 2024 43.18 44.50 42.59 43.00 351,119 -0.44(-1.01%)
Jul 17, 2024 43.00 44.08 42.82 43.44 502,652 +0.12(+0.28%)
Jul 16, 2024 42.34 43.55 42.34 43.32 680,316 +1.09(+2.58%)
Jul 15, 2024 42.10 42.72 42.01 42.23 570,463 +0.42(+1.00%)
Jul 12, 2024 41.61 42.30 41.37 41.81 689,724 +0.63(+1.53%)
Jul 11, 2024 40.89 41.85 40.66 41.18 718,473 +1.23(+3.08%)
Jul 10, 2024 38.85 39.99 38.57 39.95 520,955 +1.19(+3.07%)
Jul 09, 2024 39.13 39.26 38.66 38.76 474,009 -0.51(-1.30%)
Jul 08, 2024 40.00 40.34 39.17 39.27 539,435 -0.66(-1.65%)
Jul 05, 2024 40.49 40.83 39.86 39.93 371,078 -0.65(-1.60%)
Jul 03, 2024 40.41 41.11 40.40 40.58 147,877 +0.38(+0.95%)
Jul 02, 2024 40.01 40.39 39.95 40.20 374,707 -0.02(-0.05%)
Jul 01, 2024 41.38 41.46 40.15 40.22 314,553 -1.05(-2.54%)
Jun 28, 2024 40.90 41.66 40.79 41.27 1,676,780 +0.71(+1.75%)
Jun 27, 2024 40.58 40.73 40.10 40.56 554,239 +0.07(+0.17%)
Jun 26, 2024 40.78 40.97 40.41 40.49 410,115 -0.51(-1.24%)
Jun 25, 2024 41.15 41.32 40.67 41.00 424,943 -0.32(-0.77%)
Jun 24, 2024 40.78 41.76 40.77 41.32 330,021 +0.73(+1.80%)
Jun 21, 2024 41.14 41.20 40.48 40.59 808,543 -0.47(-1.14%)
Jun 20, 2024 40.55 41.18 40.41 41.06 393,493 +0.49(+1.21%)
Jun 18, 2024 40.23 41.01 40.23 40.57 263,365 +0.29(+0.72%)
Jun 17, 2024 39.72 40.53 39.34 40.28 364,542 +0.48(+1.21%)
Jun 14, 2024 39.66 39.85 39.45 39.80 397,431 -0.25(-0.62%)
Jun 13, 2024 40.91 40.93 39.92 40.05 571,802 -0.98(-2.39%)
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%)
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.