Artisan Partners Asset Mgmt (NY: APAM )

49.64 USD -1.91 (-3.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 50.00 50.10 48.49 49.64 574,702 -1.91(-3.71%)
Sep 17, 2021 51.74 52.13 51.12 51.55 574,927 +0.20(+0.39%)
Sep 16, 2021 52.00 52.33 50.93 51.35 304,046 -0.57(-1.10%)
Sep 15, 2021 50.63 52.18 50.56 51.92 393,706 +1.34(+2.65%)
Sep 14, 2021 51.74 51.98 50.32 50.58 361,992 -0.77(-1.50%)
Sep 13, 2021 50.80 51.36 50.46 51.35 297,454 +1.13(+2.25%)
Sep 10, 2021 50.99 51.17 49.98 50.22 426,607 -0.27(-0.53%)
Sep 09, 2021 50.49 51.38 50.49 50.49 272,221 -0.04(-0.08%)
Sep 08, 2021 50.55 51.32 49.97 50.53 335,380 -0.18(-0.35%)
Sep 07, 2021 52.20 52.25 50.65 50.71 316,727 -1.48(-2.84%)
Sep 03, 2021 52.45 52.89 52.05 52.19 324,984 -0.26(-0.50%)
Sep 02, 2021 52.00 52.57 51.60 52.45 318,157 +0.59(+1.14%)
Sep 01, 2021 52.09 52.38 51.20 51.86 284,859 -0.10(-0.19%)
Aug 31, 2021 52.00 52.22 51.35 51.96 438,912 -0.03(-0.06%)
Aug 30, 2021 52.80 52.80 51.95 51.99 437,893 -0.55(-1.05%)
Aug 27, 2021 50.56 52.63 50.56 52.54 426,154 +2.04(+4.04%)
Aug 26, 2021 51.11 51.31 50.33 50.50 277,278 -0.69(-1.35%)
Aug 25, 2021 51.35 52.23 51.02 51.19 419,803 -0.22(-0.43%)
Aug 24, 2021 50.77 51.43 50.34 51.41 350,504 +0.97(+1.92%)
Aug 23, 2021 49.53 50.60 49.53 50.44 369,099 +1.30(+2.65%)
Aug 20, 2021 48.00 49.23 47.80 49.14 380,907 +1.11(+2.31%)
Aug 19, 2021 48.13 48.85 47.37 48.03 553,294 -0.85(-1.74%)
Aug 18, 2021 49.63 50.11 48.87 48.88 505,557 -1.21(-2.42%)
Aug 17, 2021 50.54 50.89 49.51 50.09 556,461 -1.25(-2.43%)
Aug 16, 2021 50.76 51.58 49.97 51.34 491,597 -0.87(-1.67%)
Aug 13, 2021 52.49 52.63 51.82 52.21 427,242 -0.23(-0.44%)
Aug 12, 2021 52.59 52.96 51.56 52.44 497,529 -0.31(-0.59%)
Aug 11, 2021 52.71 53.29 52.29 52.75 694,844 +0.46(+0.88%)
Aug 10, 2021 51.86 52.70 51.74 52.29 378,255 +0.50(+0.97%)
Aug 09, 2021 51.35 52.39 50.91 51.79 457,355 +0.51(+0.99%)
Aug 06, 2021 50.75 51.30 50.02 51.28 518,457 +0.74(+1.46%)
Aug 05, 2021 49.98 50.80 49.60 50.54 491,102 +1.24(+2.52%)
Aug 04, 2021 49.00 49.71 48.30 49.30 596,988 -0.31(-0.62%)
Aug 03, 2021 48.92 49.93 48.58 49.61 521,530 +1.00(+2.06%)
Aug 02, 2021 48.60 49.77 48.17 48.61 877,894 +0.52(+1.08%)
Jul 30, 2021 48.24 48.65 47.91 48.09 572,654 -0.36(-0.74%)
Jul 29, 2021 47.42 49.29 47.12 48.45 859,631 +1.23(+2.60%)
Jul 28, 2021 48.04 48.16 46.80 47.22 774,850 -0.82(-1.71%)
Jul 27, 2021 48.37 48.56 47.60 48.04 444,049 -1.01(-2.06%)
Jul 26, 2021 49.17 49.78 48.77 49.05 415,907 -0.12(-0.24%)
Jul 23, 2021 49.50 49.66 48.81 49.17 275,364 +0.24(+0.49%)
Jul 22, 2021 50.22 50.22 48.71 48.93 292,543 -1.29(-2.57%)
Jul 21, 2021 49.60 50.23 49.52 50.22 247,355 +1.25(+2.55%)
Jul 20, 2021 47.83 49.38 47.51 48.97 460,819 +1.26(+2.64%)
Jul 19, 2021 48.07 48.95 47.25 47.71 564,277 -1.82(-3.67%)
Jul 16, 2021 50.59 50.59 49.33 49.53 409,904 -0.58(-1.16%)
Jul 15, 2021 50.09 50.46 49.61 50.11 351,173 -0.49(-0.97%)
Jul 14, 2021 50.82 51.38 50.17 50.60 406,818 -0.15(-0.30%)
Jul 13, 2021 51.85 52.00 50.55 50.75 363,125 -1.08(-2.08%)
Jul 12, 2021 50.66 51.86 50.50 51.83 382,199 +0.55(+1.07%)
Jul 09, 2021 50.43 51.34 50.43 51.28 420,888 +1.62(+3.26%)
Jul 08, 2021 50.34 50.68 49.37 49.66 319,569 -1.89(-3.67%)
Jul 07, 2021 50.80 51.72 50.52 51.55 380,310 +0.49(+0.96%)
Jul 06, 2021 51.03 51.36 50.27 51.06 373,164 +0.03(+0.06%)
Jul 02, 2021 51.58 51.70 51.00 51.03 338,584 -0.32(-0.62%)
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.