Skip to main content

Artisan Partners Asset Mgmt (NY: APAM )

44.10 -1.08 (-2.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.40 15.44 15.05 15.10 732,516 -0.52(-3.31%)
May 30, 2019 15.82 15.97 15.56 15.62 666,037 -0.11(-0.69%)
May 29, 2019 15.79 15.82 15.46 15.73 1,114,338 -0.20(-1.28%)
May 28, 2019 16.09 16.27 15.92 15.93 670,770 -0.16(-0.99%)
May 24, 2019 16.16 16.17 15.97 16.09 602,364 +0.08(+0.52%)
May 23, 2019 16.13 16.16 15.85 16.01 442,418 -0.34(-2.11%)
May 22, 2019 16.29 16.63 16.29 16.35 974,770 -0.02(-0.12%)
May 21, 2019 16.12 16.41 16.11 16.37 690,134 +0.42(+2.64%)
May 20, 2019 15.77 16.00 15.67 15.95 618,870 +0.06(+0.36%)
May 17, 2019 16.08 16.20 15.89 15.89 561,016 -0.34(-2.12%)
May 16, 2019 15.91 16.40 15.88 16.24 1,097,656 +0.40(+2.54%)
May 15, 2019 15.75 15.90 15.61 15.83 1,798,704 -0.05(-0.31%)
May 14, 2019 15.96 16.04 15.82 15.88 1,076,875 +0.02(+0.16%)
May 13, 2019 16.35 16.38 15.80 15.86 778,654 -0.81(-4.84%)
May 10, 2019 16.80 17.03 16.39 16.67 685,524 -0.22(-1.29%)
May 09, 2019 17.00 17.02 16.55 16.88 959,969 -0.24(-1.42%)
May 08, 2019 17.16 17.33 17.10 17.13 551,888 -0.09(-0.51%)
May 07, 2019 17.40 17.61 17.14 17.21 1,111,633 -0.30(-1.71%)
May 06, 2019 17.45 17.58 17.31 17.51 673,101 -0.26(-1.44%)
May 03, 2019 17.48 17.84 17.40 17.77 440,099 +0.40(+2.30%)
May 02, 2019 17.69 17.77 17.13 17.37 746,368 -0.34(-1.90%)
May 01, 2019 17.50 17.94 17.19 17.71 1,121,642 +0.01(+0.04%)
Apr 30, 2019 17.96 18.01 17.63 17.70 1,996,276 -0.22(-1.25%)
Apr 29, 2019 18.09 18.25 17.89 17.93 459,802 -0.09(-0.52%)
Apr 26, 2019 18.03 18.21 17.91 18.02 597,792 -0.06(-0.31%)
Apr 25, 2019 18.30 18.43 17.89 18.08 923,922 -0.22(-1.23%)
Apr 24, 2019 18.33 18.56 18.28 18.30 547,061 -0.09(-0.48%)
Apr 23, 2019 17.71 18.43 17.70 18.39 919,403 +0.79(+4.47%)
Apr 22, 2019 17.92 18.00 17.55 17.60 1,215,312 -0.28(-1.57%)
Apr 18, 2019 17.92 18.04 17.77 17.88 573,298 -0.07(-0.42%)
Apr 17, 2019 18.20 18.35 17.91 17.96 928,952 -0.13(-0.73%)
Apr 16, 2019 17.68 18.18 17.68 18.09 727,288 +0.54(+3.06%)
Apr 15, 2019 17.84 17.99 17.40 17.55 537,584 +0.08(+0.46%)
Apr 12, 2019 17.41 17.60 17.35 17.47 592,509 +0.26(+1.49%)
Apr 11, 2019 17.30 17.54 17.18 17.21 582,146 -0.03(-0.18%)
Apr 10, 2019 16.85 17.30 16.76 17.25 1,108,550 +0.54(+3.22%)
Apr 09, 2019 16.80 16.83 16.63 16.71 689,166 -0.09(-0.56%)
Apr 08, 2019 16.64 16.84 16.50 16.80 639,700 +0.22(+1.36%)
Apr 05, 2019 16.15 16.65 16.13 16.58 1,167,728 +0.50(+3.11%)
Apr 04, 2019 16.30 16.30 15.93 16.08 1,640,516 -0.19(-1.19%)
Apr 03, 2019 16.21 16.30 16.09 16.27 727,944 +0.18(+1.13%)
Apr 02, 2019 16.24 16.28 16.06 16.09 437,278 -0.06(-0.35%)
Apr 01, 2019 15.89 16.17 15.80 16.15 757,035 +0.42(+2.70%)
Mar 29, 2019 16.03 16.05 15.67 15.72 616,363 -0.14(-0.91%)
Mar 28, 2019 15.96 16.13 15.68 15.87 566,185 -0.09(-0.59%)
Mar 27, 2019 16.07 16.20 15.76 15.96 801,125 -0.11(-0.70%)
Mar 26, 2019 15.74 16.08 15.68 16.07 880,085 +0.49(+3.17%)
Mar 25, 2019 15.62 15.78 15.44 15.58 455,279 -0.04(-0.24%)
Mar 22, 2019 16.13 16.23 15.45 15.62 634,614 -0.64(-3.92%)
Mar 21, 2019 16.03 16.35 15.97 16.25 511,468 +0.14(+0.89%)
Mar 20, 2019 16.46 16.50 16.10 16.11 406,196 -0.32(-1.98%)
Mar 19, 2019 16.75 16.93 16.39 16.43 692,041 -0.18(-1.09%)
Mar 18, 2019 16.53 16.70 16.45 16.62 510,957 +0.17(+1.03%)
Mar 15, 2019 16.40 16.53 16.35 16.45 1,018,360 +0.03(+0.19%)
Mar 14, 2019 16.35 16.50 16.23 16.42 605,387 +0.04(+0.23%)
Mar 13, 2019 16.16 16.42 16.03 16.38 851,367 +0.31(+1.94%)
Mar 12, 2019 16.06 16.27 15.85 16.07 779,506 +0.06(+0.39%)
Mar 11, 2019 15.88 16.08 15.84 16.00 686,116 +0.23(+1.47%)
Mar 08, 2019 15.68 15.86 15.62 15.77 627,250 +0.08(+0.52%)
Mar 07, 2019 16.15 16.15 15.68 15.69 541,980 -0.46(-2.82%)
Mar 06, 2019 16.46 16.55 16.13 16.15 407,765 -0.29(-1.79%)
Mar 05, 2019 16.49 16.55 16.30 16.44 551,731 -0.05(-0.30%)
Mar 04, 2019 16.47 16.61 16.38 16.49 548,571 +0.05(+0.30%)
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.