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, 2018 18.19 18.30 17.99 18.13 586,317 -0.08(-0.46%)
May 30, 2018 18.13 18.39 18.05 18.22 440,099 +0.25(+1.41%)
May 29, 2018 18.36 18.46 17.83 17.97 741,990 -0.62(-3.32%)
May 25, 2018 18.58 18.58 18.58 0 -0.03(-0.15%)
May 24, 2018 18.64 18.64 18.33 18.61 286,686 -0.08(-0.45%)
May 23, 2018 18.39 18.75 18.39 18.70 587,608 +0.20(+1.06%)
May 22, 2018 18.56 18.61 18.44 18.50 429,209 +0.00(+0.00%)
May 21, 2018 18.47 18.56 18.44 18.50 331,908 +0.14(+0.76%)
May 18, 2018 18.41 18.41 18.22 18.36 371,003 +0.00(+0.00%)
May 17, 2018 18.25 18.53 18.25 18.36 547,649 +0.11(+0.62%)
May 16, 2018 18.05 18.50 18.05 18.25 587,484 +0.20(+1.09%)
May 15, 2018 18.16 18.19 17.94 18.05 595,688 -0.17(-0.91%)
May 14, 2018 18.30 18.38 18.05 18.22 517,537 +0.00(+0.00%)
May 11, 2018 18.35 18.44 18.08 18.22 550,790 -0.14(-0.75%)
May 10, 2018 18.35 18.68 18.27 18.35 641,854 +0.03(+0.15%)
May 09, 2018 18.30 18.35 17.91 18.33 619,065 +0.17(+0.91%)
May 08, 2018 18.13 18.27 18.06 18.16 530,652 +0.00(+0.00%)
May 07, 2018 17.99 18.22 17.94 18.16 546,189 +0.30(+1.70%)
May 04, 2018 17.42 18.02 17.33 17.86 689,985 +0.30(+1.73%)
May 03, 2018 17.53 17.66 17.22 17.55 804,663 -0.14(-0.78%)
May 02, 2018 17.77 17.97 17.50 17.69 863,756 +0.03(+0.16%)
May 01, 2018 17.64 17.77 17.33 17.66 919,071 -0.06(-0.31%)
Apr 30, 2018 17.97 17.99 17.64 17.72 709,635 -0.19(-1.08%)
Apr 27, 2018 17.91 18.09 17.83 17.91 430,736 -0.03(-0.15%)
Apr 26, 2018 17.94 18.03 17.77 17.94 616,762 +0.11(+0.62%)
Apr 25, 2018 17.88 17.99 17.61 17.83 638,824 -0.06(-0.31%)
Apr 24, 2018 18.13 18.27 17.77 17.88 495,978 -0.11(-0.61%)
Apr 23, 2018 17.97 18.16 17.83 17.99 519,112 +0.06(+0.31%)
Apr 20, 2018 18.11 18.16 17.83 17.94 590,551 -0.22(-1.21%)
Apr 19, 2018 18.41 18.49 18.11 18.16 455,686 -0.25(-1.35%)
Apr 18, 2018 18.52 18.66 18.41 18.41 626,288 -0.08(-0.45%)
Apr 17, 2018 18.30 18.71 18.22 18.49 656,229 +0.39(+2.13%)
Apr 16, 2018 18.16 18.27 17.99 18.11 612,402 +0.11(+0.61%)
Apr 13, 2018 18.41 18.41 17.80 17.99 1,050,866 -0.28(-1.51%)
Apr 12, 2018 18.02 18.41 17.91 18.27 600,561 +0.39(+2.16%)
Apr 11, 2018 17.80 17.91 17.64 17.88 461,216 -0.25(-1.37%)
Apr 10, 2018 18.02 18.33 17.88 18.13 457,598 +0.47(+2.65%)
Apr 09, 2018 17.80 18.08 17.57 17.66 532,098 -0.06(-0.31%)
Apr 06, 2018 17.91 18.13 17.64 17.72 768,853 -0.39(-2.13%)
Apr 05, 2018 18.35 18.41 17.97 18.11 466,696 -0.17(-0.91%)
Apr 04, 2018 17.58 18.33 17.33 18.27 550,122 +0.41(+2.32%)
Apr 03, 2018 17.77 17.97 17.61 17.86 459,942 +0.22(+1.25%)
Apr 02, 2018 18.13 18.13 17.28 17.64 916,764 -0.72(-3.90%)
Mar 29, 2018 18.35 18.35 18.35 0 +0.30(+1.68%)
Mar 28, 2018 18.24 18.30 17.97 18.05 540,707 -0.14(-0.76%)
Mar 27, 2018 18.82 18.82 18.08 18.19 400,477 -0.52(-2.80%)
Mar 26, 2018 18.38 18.79 18.20 18.71 638,446 +0.63(+3.51%)
Mar 23, 2018 18.35 18.46 18.05 18.08 544,915 -0.19(-1.06%)
Mar 22, 2018 18.68 18.79 18.27 18.27 616,510 -0.66(-3.49%)
Mar 21, 2018 18.77 19.18 18.69 18.93 396,757 +0.11(+0.59%)
Mar 20, 2018 18.57 18.90 18.57 18.82 505,609 +0.28(+1.49%)
Mar 19, 2018 18.57 18.63 18.30 18.55 500,937 -0.08(-0.44%)
Mar 16, 2018 18.41 18.77 18.38 18.63 763,735 +0.30(+1.65%)
Mar 15, 2018 18.41 18.49 18.27 18.33 330,061 -0.08(-0.45%)
Mar 14, 2018 18.71 18.77 18.35 18.41 476,978 -0.19(-1.04%)
Mar 13, 2018 19.01 19.15 18.56 18.60 398,338 -0.28(-1.46%)
Mar 12, 2018 18.99 19.25 18.79 18.88 468,191 -0.11(-0.58%)
Mar 09, 2018 18.60 19.12 18.57 18.99 746,645 +0.61(+3.30%)
Mar 08, 2018 18.52 18.74 18.27 18.38 532,171 -0.06(-0.30%)
Mar 07, 2018 18.27 18.44 524,341 -0.11(-0.59%)
Mar 06, 2018 18.46 18.66 18.19 18.55 480,042 +0.17(+0.90%)
Mar 05, 2018 17.97 18.46 17.91 18.38 565,304 +0.30(+1.68%)
Mar 02, 2018 17.88 18.19 17.53 18.08 916,304 +0.06(+0.31%)
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.