Stock Quote

Artisan Partners Asset Mgmt (NY: APAM )

33.67 -0.10 (-0.28%)
Streaming Delayed Price Updated: 1:23 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 33.66 34.03 33.66 33.77 152,350 -0.05(-0.15%)
Nov 23, 2022 34.00 34.13 33.41 33.82 541,264 -0.21(-0.62%)
Nov 22, 2022 34.13 34.33 33.91 34.03 486,810 +0.24(+0.71%)
Nov 21, 2022 33.94 34.61 33.59 33.79 631,870 -0.25(-0.73%)
Nov 18, 2022 34.32 34.32 33.85 34.04 482,856 +0.32(+0.95%)
Nov 17, 2022 33.05 33.76 32.79 33.72 468,529 +0.03(+0.09%)
Nov 16, 2022 33.51 33.98 33.12 33.69 642,458 +0.13(+0.39%)
Nov 15, 2022 33.37 34.19 33.31 33.56 720,335 +0.57(+1.73%)
Nov 14, 2022 33.77 34.08 32.99 32.99 454,954 -1.05(-3.09%)
Nov 11, 2022 32.87 34.27 32.71 34.04 875,528 +1.30(+3.96%)
Nov 10, 2022 31.07 32.77 31.05 32.74 955,477 +3.22(+10.89%)
Nov 09, 2022 29.93 30.08 29.37 29.53 451,626 -0.60(-1.99%)
Nov 08, 2022 30.19 30.49 29.48 30.13 593,245 +0.20(+0.66%)
Nov 07, 2022 29.33 30.09 28.85 29.93 555,841 +1.01(+3.50%)
Nov 04, 2022 28.51 28.98 28.22 28.92 528,434 +1.07(+3.85%)
Nov 03, 2022 28.20 28.20 27.55 27.85 463,138 -0.72(-2.51%)
Nov 02, 2022 29.01 28.57 951,956 +0.00(+0.00%)
Nov 01, 2022 28.39 28.71 28.18 28.57 706,988 +0.53(+1.89%)
Oct 31, 2022 28.39 28.61 28.02 28.03 564,665 -0.62(-2.16%)
Oct 28, 2022 27.96 28.90 27.87 28.65 435,111 +0.78(+2.79%)
Oct 27, 2022 27.96 28.41 27.83 27.88 371,135 +0.23(+0.82%)
Oct 26, 2022 27.70 28.18 27.64 27.65 337,086 +0.07(+0.25%)
Oct 25, 2022 26.89 27.78 26.88 27.58 431,145 +0.54(+2.00%)
Oct 24, 2022 26.53 27.20 26.37 27.04 440,838 +0.78(+2.96%)
Oct 21, 2022 25.73 26.51 25.60 26.26 1,048,167 +0.73(+2.85%)
Oct 20, 2022 26.19 26.75 25.54 25.54 497,140 -0.83(-3.13%)
Oct 19, 2022 26.55 26.90 26.00 26.36 689,338 -0.55(-2.05%)
Oct 18, 2022 27.37 28.16 26.79 26.91 760,638 +0.06(+0.22%)
Oct 17, 2022 26.78 27.23 26.66 26.85 559,205 +0.69(+2.63%)
Oct 14, 2022 26.97 27.27 26.02 26.17 482,437 -0.49(-1.84%)
Oct 13, 2022 25.62 26.75 25.24 26.66 809,360 +0.48(+1.84%)
Oct 12, 2022 26.13 26.36 25.64 26.18 667,154 +0.05(+0.19%)
Oct 11, 2022 25.84 26.38 25.62 26.13 743,633 -0.10(-0.37%)
Oct 10, 2022 26.84 26.94 25.95 26.22 965,650 -0.37(-1.40%)
Oct 07, 2022 26.97 26.97 26.18 26.60 590,488 -0.65(-2.38%)
Oct 06, 2022 27.53 28.02 27.04 27.25 419,201 -0.41(-1.49%)
Oct 05, 2022 27.37 27.82 26.91 27.66 407,402 -0.21(-0.74%)
Oct 04, 2022 27.29 28.03 27.29 27.87 497,075 +1.11(+4.15%)
Oct 03, 2022 26.81 27.15 26.16 26.76 789,485 +0.28(+1.04%)
Sep 30, 2022 27.03 27.09 26.03 26.48 1,009,602 -0.92(-3.37%)
Sep 29, 2022 27.96 27.97 27.21 27.40 398,284 -1.09(-3.83%)
Sep 28, 2022 28.17 28.78 28.04 28.50 492,679 +0.49(+1.76%)
Sep 27, 2022 29.16 29.36 27.81 28.00 496,295 -0.78(-2.70%)
Sep 26, 2022 28.90 29.57 28.75 28.78 543,824 -0.24(-0.81%)
Sep 23, 2022 29.48 29.64 28.50 29.02 411,007 -0.85(-2.83%)
Sep 22, 2022 30.60 30.63 29.79 29.86 347,844 -0.87(-2.82%)
Sep 21, 2022 31.26 31.66 30.69 30.73 420,842 -0.30(-0.98%)
Sep 20, 2022 31.42 31.66 30.71 31.03 314,462 -0.73(-2.29%)
Sep 19, 2022 30.90 31.82 30.90 31.76 386,000 +0.45(+1.44%)
Sep 16, 2022 31.22 31.33 30.71 31.31 694,316 -0.17(-0.53%)
Sep 15, 2022 31.78 32.23 31.22 31.48 475,173 -0.30(-0.96%)
Sep 14, 2022 32.25 32.41 31.45 31.78 468,966 -0.29(-0.92%)
Sep 13, 2022 33.02 33.09 31.85 32.08 712,311 -1.71(-5.06%)
Sep 12, 2022 33.47 33.89 33.38 33.79 540,791 +0.50(+1.51%)
Sep 09, 2022 33.28 33.80 33.24 33.28 450,700 +0.20(+0.59%)
Sep 08, 2022 32.12 33.20 31.85 33.09 487,961 +0.65(+2.00%)
Sep 07, 2022 32.27 32.47 31.96 32.44 300,034 +0.25(+0.76%)
Sep 06, 2022 32.07 32.34 31.51 32.19 334,527 +0.13(+0.40%)
Sep 02, 2022 33.19 33.29 31.94 32.07 394,345 -0.85(-2.57%)
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.