Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

44.10 -1.08 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.99 23.08 22.72 22.88 579,460 -0.03(-0.14%)
May 29, 2014 22.99 22.99 22.73 22.91 479,970 +0.08(+0.35%)
May 28, 2014 23.15 23.20 22.82 22.84 572,062 -0.24(-1.05%)
May 27, 2014 23.20 23.27 22.91 23.08 1,064,852 +0.00(+0.02%)
May 23, 2014 22.55 23.07 23.07 23.07 609,304 +0.46(+2.04%)
May 22, 2014 22.31 22.64 22.31 22.61 991,502 +0.45(+2.03%)
May 21, 2014 21.93 22.27 21.78 22.16 518,006 +0.31(+1.42%)
May 20, 2014 21.83 22.04 21.71 21.85 1,385,703 -0.05(-0.22%)
May 19, 2014 21.22 21.97 21.09 21.90 706,642 +0.56(+2.63%)
May 16, 2014 21.02 21.45 20.58 21.34 1,225,265 +0.28(+1.34%)
May 15, 2014 21.61 21.61 20.58 21.06 1,856,936 -0.66(-3.06%)
May 14, 2014 22.21 22.21 21.69 21.72 1,037,192 -0.41(-1.83%)
May 13, 2014 22.86 22.98 22.09 22.13 971,444 -0.74(-3.22%)
May 12, 2014 22.18 22.99 22.18 22.86 1,065,969 +1.00(+4.58%)
May 09, 2014 21.96 22.22 21.68 21.86 892,687 -0.09(-0.41%)
May 08, 2014 22.10 22.57 21.93 21.95 627,265 -0.13(-0.61%)
May 07, 2014 22.46 22.63 21.86 22.09 960,325 -0.38(-1.68%)
May 06, 2014 22.88 22.98 22.32 22.47 1,124,641 -0.48(-2.11%)
May 05, 2014 22.88 23.42 22.88 22.95 628,494 -0.22(-0.97%)
May 02, 2014 23.09 23.29 22.98 23.18 780,570 +0.11(+0.46%)
May 01, 2014 22.88 23.34 22.75 23.07 1,398,874 +0.19(+0.84%)
Apr 30, 2014 22.12 22.97 22.06 22.88 796,138 +0.90(+4.11%)
Apr 29, 2014 21.78 22.06 21.62 21.97 930,348 +0.25(+1.14%)
Apr 28, 2014 22.25 22.47 21.66 21.73 733,592 -0.40(-1.82%)
Apr 25, 2014 22.65 22.65 22.03 22.13 789,485 -0.55(-2.42%)
Apr 24, 2014 23.09 23.23 22.44 22.67 764,361 -0.31(-1.35%)
Apr 23, 2014 23.12 23.26 22.88 22.99 830,753 -0.19(-0.82%)
Apr 22, 2014 22.77 23.40 22.68 23.18 601,842 +0.39(+1.71%)
Apr 21, 2014 22.66 22.88 22.48 22.79 549,958 +0.11(+0.49%)
Apr 17, 2014 22.11 22.67 22.67 22.67 1,434,246 +0.65(+2.97%)
Apr 16, 2014 21.77 22.14 21.55 22.02 1,868,198 +0.49(+2.27%)
Apr 15, 2014 21.48 21.58 20.75 21.53 4,095,432 +0.10(+0.46%)
Apr 14, 2014 22.72 22.72 21.31 21.43 1,821,264 -0.47(-2.16%)
Apr 11, 2014 22.10 22.35 21.72 21.91 1,869,122 -0.57(-2.52%)
Apr 10, 2014 24.19 24.19 22.31 22.47 3,589,240 -1.88(-7.72%)
Apr 09, 2014 24.24 24.53 24.13 24.35 494,068 +0.12(+0.50%)
Apr 08, 2014 24.26 24.49 23.96 24.23 605,056 -0.03(-0.11%)
Apr 07, 2014 24.60 24.76 24.09 24.26 1,594,630 -0.46(-1.88%)
Apr 04, 2014 25.51 25.78 24.57 24.72 1,072,577 -0.23(-0.92%)
Apr 03, 2014 25.52 25.58 24.54 24.95 1,852,748 -0.52(-2.03%)
Apr 02, 2014 25.57 25.86 25.38 25.47 740,192 -0.10(-0.40%)
Apr 01, 2014 25.50 25.68 25.04 25.57 1,229,103 +0.26(+1.03%)
Mar 31, 2014 25.13 25.52 25.02 25.31 713,551 +0.37(+1.50%)
Mar 28, 2014 24.85 25.38 24.73 24.94 663,992 +0.23(+0.94%)
Mar 27, 2014 24.90 25.01 24.48 24.70 446,662 -0.14(-0.56%)
Mar 26, 2014 25.02 25.06 24.67 24.84 860,009 -0.02(-0.09%)
Mar 25, 2014 24.96 25.16 24.45 24.87 848,081 +0.07(+0.30%)
Mar 24, 2014 25.07 25.30 24.56 24.79 512,289 -0.28(-1.13%)
Mar 21, 2014 24.69 25.19 24.59 25.07 1,901,414 +0.44(+1.77%)
Mar 20, 2014 24.40 24.72 24.17 24.64 2,111,352 +0.17(+0.68%)
Mar 19, 2014 25.00 25.09 24.40 24.47 941,416 -0.53(-2.11%)
Mar 18, 2014 25.03 25.23 24.87 25.00 604,876 -0.03(-0.11%)
Mar 17, 2014 24.93 25.35 24.84 25.03 721,463 +0.28(+1.15%)
Mar 14, 2014 24.94 25.28 24.59 24.74 424,054 -0.23(-0.93%)
Mar 13, 2014 25.55 25.78 24.74 24.98 1,153,956 -0.38(-1.49%)
Mar 12, 2014 25.22 25.67 25.06 25.35 929,982 -0.11(-0.42%)
Mar 11, 2014 26.06 26.28 25.21 25.46 1,122,507 -0.63(-2.40%)
Mar 10, 2014 25.47 26.17 25.21 26.09 1,868,827 +0.58(+2.27%)
Mar 07, 2014 25.22 25.55 25.05 25.51 7,797,975 +0.28(+1.09%)
Mar 06, 2014 25.98 26.20 25.20 25.23 510,464 -0.44(-1.72%)
Mar 05, 2014 25.59 25.86 25.27 25.67 697,972 +0.12(+0.46%)
Mar 04, 2014 24.45 25.94 24.21 25.55 1,138,997 +1.10(+4.51%)
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.