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 31, 2017 14.46 14.46 14.20 14.46 498,993 +0.03(+0.18%)
May 30, 2017 14.51 14.51 14.23 14.43 573,891 -0.08(-0.53%)
May 26, 2017 14.46 14.56 14.37 14.51 409,807 +0.05(+0.35%)
May 25, 2017 14.38 14.51 14.30 14.46 422,442 +0.15(+1.07%)
May 24, 2017 14.12 14.32 14.10 14.30 492,517 +0.20(+1.45%)
May 23, 2017 14.28 14.28 14.07 14.10 446,600 -0.15(-1.08%)
May 22, 2017 14.30 14.43 14.23 14.25 542,856 +0.00(+0.00%)
May 19, 2017 14.00 14.48 14.00 14.25 676,699 +0.26(+1.82%)
May 18, 2017 13.97 14.12 13.91 14.00 1,049,208 -0.05(-0.36%)
May 17, 2017 14.48 14.56 14.00 14.05 866,386 -0.64(-4.35%)
May 16, 2017 14.25 14.74 14.23 14.69 1,330,432 +0.43(+3.05%)
May 15, 2017 14.12 14.25 14.05 14.25 1,075,418 +0.10(+0.72%)
May 12, 2017 14.50 14.50 14.07 14.15 1,440,792 -0.35(-2.41%)
May 11, 2017 14.67 14.77 14.40 14.50 781,788 -0.28(-1.86%)
May 10, 2017 14.70 14.95 14.60 14.77 1,067,174 +0.08(+0.51%)
May 09, 2017 14.50 14.75 14.49 14.70 787,611 +0.20(+1.38%)
May 08, 2017 14.60 14.62 14.35 14.50 614,526 -0.05(-0.34%)
May 05, 2017 14.40 14.57 14.26 14.55 849,719 +0.15(+1.04%)
May 04, 2017 14.60 14.62 14.27 14.40 961,980 -0.15(-1.03%)
May 03, 2017 14.60 14.75 14.50 14.55 1,329,373 -0.08(-0.51%)
May 02, 2017 14.85 14.85 14.35 14.62 1,291,266 -0.17(-1.18%)
May 01, 2017 14.92 15.20 14.76 14.80 1,899,386 +0.15(+1.02%)
Apr 28, 2017 15.77 15.77 14.27 14.65 1,280,392 +0.15(+1.03%)
Apr 27, 2017 14.25 14.52 14.15 14.50 694,261 +0.28(+1.93%)
Apr 26, 2017 14.35 14.42 14.20 14.22 1,184,284 -0.15(-1.04%)
Apr 25, 2017 14.27 14.42 14.20 14.37 1,115,489 +0.12(+0.88%)
Apr 24, 2017 14.30 14.32 14.15 14.25 960,376 +0.22(+1.60%)
Apr 21, 2017 14.17 14.32 14.00 14.02 805,482 -0.17(-1.23%)
Apr 20, 2017 14.12 14.20 14.00 14.20 816,603 +0.20(+1.43%)
Apr 19, 2017 14.15 14.20 14.00 14.00 620,344 -0.03(-0.18%)
Apr 18, 2017 14.00 14.12 13.94 14.02 491,490 -0.05(-0.36%)
Apr 17, 2017 13.80 14.10 13.80 14.07 910,518 +0.30(+2.18%)
Apr 13, 2017 13.82 14.02 13.75 13.77 1,708,476 -0.07(-0.54%)
Apr 12, 2017 13.50 13.90 13.45 13.85 1,273,343 +0.37(+2.78%)
Apr 11, 2017 13.42 13.50 13.35 13.47 734,851 +0.00(+0.00%)
Apr 10, 2017 13.52 13.62 13.42 13.47 903,312 -0.03(-0.19%)
Apr 07, 2017 13.47 13.62 13.40 13.50 1,005,330 +0.00(+0.00%)
Apr 06, 2017 13.50 13.55 13.37 13.50 915,165 +0.07(+0.56%)
Apr 05, 2017 13.72 13.77 13.40 13.42 1,122,738 -0.17(-1.29%)
Apr 04, 2017 13.82 13.87 13.55 13.60 1,111,415 -0.20(-1.45%)
Apr 03, 2017 13.87 13.97 13.72 13.80 994,230 +0.00(+0.00%)
Mar 31, 2017 13.75 14.00 13.67 13.80 1,468,939 +0.05(+0.36%)
Mar 30, 2017 13.57 13.85 13.52 13.75 783,631 +0.17(+1.29%)
Mar 29, 2017 13.75 13.75 13.47 13.57 708,082 -0.17(-1.27%)
Mar 28, 2017 13.42 13.82 13.40 13.75 806,692 +0.27(+2.04%)
Mar 27, 2017 13.20 13.54 13.15 13.47 1,083,371 +0.16(+1.20%)
Mar 24, 2017 13.47 13.52 13.27 13.31 578,404 -0.13(-1.00%)
Mar 23, 2017 13.45 13.65 13.37 13.45 824,781 +0.02(+0.19%)
Mar 22, 2017 13.35 13.50 13.22 13.42 730,467 +0.00(+0.00%)
Mar 21, 2017 13.82 13.82 13.25 13.42 1,276,609 -0.32(-2.36%)
Mar 20, 2017 13.85 13.85 13.57 13.75 613,960 -0.12(-0.90%)
Mar 17, 2017 14.17 14.17 13.82 13.87 1,225,778 -0.28(-1.94%)
Mar 16, 2017 14.07 14.30 14.02 14.15 1,405,609 +0.12(+0.89%)
Mar 15, 2017 13.90 14.10 13.80 14.02 1,394,735 +0.20(+1.45%)
Mar 14, 2017 13.85 13.92 13.74 13.82 1,040,489 -0.08(-0.54%)
Mar 13, 2017 13.80 13.92 13.55 13.90 1,063,194 +0.15(+1.09%)
Mar 10, 2017 13.67 13.75 13.45 13.75 1,023,506 +0.25(+1.85%)
Mar 09, 2017 13.45 13.85 13.40 13.50 1,470,824 -0.27(-2.00%)
Mar 08, 2017 13.85 13.97 13.72 13.77 1,366,951 +0.05(+0.36%)
Mar 07, 2017 13.90 13.95 13.72 13.72 724,053 -0.18(-1.26%)
Mar 06, 2017 13.97 14.00 13.85 13.90 768,670 -0.10(-0.71%)
Mar 03, 2017 14.20 14.20 13.95 14.00 928,052 -0.15(-1.06%)
Mar 02, 2017 14.11 14.20 14.00 14.15 936,342 +0.00(+0.00%)
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.