Artisan Partners Asset Mgmt (NY: APAM )

49.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 48.88 50.05 48.83 49.97 324,654 +1.41(+2.90%)
Jun 18, 2021 49.70 49.94 48.27 48.56 863,252 -2.06(-4.07%)
Jun 17, 2021 52.12 52.21 49.73 50.62 716,275 -1.94(-3.69%)
Jun 16, 2021 53.49 53.49 52.28 52.56 578,021 -1.19(-2.21%)
Jun 15, 2021 53.89 54.35 53.49 53.75 416,174 -0.03(-0.06%)
Jun 14, 2021 53.85 54.00 53.00 53.78 364,813 -0.01(-0.02%)
Jun 11, 2021 54.32 54.59 53.61 53.79 422,685 -0.15(-0.28%)
Jun 10, 2021 53.06 54.30 53.00 53.94 871,770 +1.69(+3.23%)
Jun 09, 2021 52.67 52.69 51.91 52.25 380,473 -0.36(-0.68%)
Jun 08, 2021 51.84 52.70 50.97 52.61 425,929 +0.90(+1.74%)
Jun 07, 2021 51.66 51.77 51.35 51.71 401,528 +0.11(+0.21%)
Jun 04, 2021 51.62 51.75 51.13 51.60 415,132 -0.01(-0.02%)
Jun 03, 2021 51.19 51.95 50.85 51.61 309,836 +0.14(+0.27%)
Jun 02, 2021 51.65 51.68 50.80 51.47 359,569 -0.21(-0.41%)
Jun 01, 2021 51.76 51.99 50.99 51.68 381,286 +0.60(+1.17%)
May 28, 2021 51.29 51.35 50.24 51.08 389,949 -0.14(-0.27%)
May 27, 2021 51.14 51.41 50.78 51.22 506,723 +0.55(+1.09%)
May 26, 2021 50.39 51.03 49.67 50.67 692,016 +0.43(+0.86%)
May 25, 2021 51.54 51.94 50.20 50.24 388,482 -1.00(-1.95%)
May 24, 2021 51.85 51.90 51.19 51.24 340,181 -0.03(-0.06%)
May 21, 2021 51.31 51.81 50.96 51.27 309,143 +0.39(+0.77%)
May 20, 2021 49.92 51.31 49.49 50.88 437,544 +1.22(+2.46%)
May 19, 2021 49.26 49.73 48.40 49.66 577,724 -0.54(-1.08%)
May 18, 2021 51.02 51.50 49.88 50.20 953,974 -0.93(-1.82%)
May 17, 2021 51.69 51.90 50.36 51.13 514,207 -0.97(-1.86%)
May 14, 2021 51.36 52.42 51.08 52.10 395,847 +1.09(+2.14%)
May 13, 2021 50.24 51.44 50.01 51.01 628,958 +0.09(+0.18%)
May 12, 2021 54.68 55.00 50.81 50.92 853,316 -4.15(-7.54%)
May 11, 2021 54.61 55.58 54.30 55.07 498,861 -1.30(-2.31%)
May 10, 2021 56.59 57.18 56.34 56.37 596,848 -0.11(-0.19%)
May 07, 2021 56.40 57.21 56.01 56.48 560,091 +0.13(+0.23%)
May 06, 2021 54.29 56.42 54.12 56.35 671,291 +1.95(+3.58%)
May 05, 2021 53.19 54.42 52.38 54.40 825,802 +1.87(+3.56%)
May 04, 2021 52.18 52.87 51.61 52.53 601,629 +0.67(+1.29%)
May 03, 2021 51.29 52.31 50.81 51.86 776,580 +0.94(+1.85%)
Apr 30, 2021 52.06 52.47 50.57 50.92 935,900 -1.85(-3.51%)
Apr 29, 2021 53.30 53.72 51.96 52.77 530,837 +0.20(+0.38%)
Apr 28, 2021 53.20 53.72 51.09 52.57 1,117,471 -1.15(-2.14%)
Apr 27, 2021 53.88 55.11 53.35 53.72 1,027,451 -2.78(-4.92%)
Apr 26, 2021 55.57 56.95 55.40 56.50 966,467 +1.53(+2.78%)
Apr 23, 2021 53.95 55.20 53.50 54.97 471,400 +1.24(+2.31%)
Apr 22, 2021 54.08 54.55 53.30 53.73 614,832 -0.36(-0.67%)
Apr 21, 2021 52.68 54.12 52.61 54.09 579,313 +1.16(+2.19%)
Apr 20, 2021 54.25 55.16 52.23 52.93 721,241 -1.84(-3.36%)
Apr 19, 2021 56.02 56.26 54.03 54.77 599,763 -1.53(-2.72%)
Apr 16, 2021 57.50 57.65 55.53 56.30 634,300 -0.36(-0.64%)
Apr 15, 2021 54.86 57.29 54.17 56.66 1,193,234 +2.72(+5.04%)
Apr 14, 2021 54.14 55.04 53.85 53.94 376,729 -0.32(-0.59%)
Apr 13, 2021 54.73 54.79 53.34 54.26 531,023 -0.25(-0.46%)
Apr 12, 2021 53.36 54.67 53.29 54.51 390,434 +1.15(+2.16%)
Apr 09, 2021 53.48 53.65 52.53 53.36 539,600 +0.38(+0.72%)
Apr 08, 2021 53.36 53.56 51.71 52.98 739,795 -0.03(-0.06%)
Apr 07, 2021 52.82 53.37 52.32 53.01 370,169 +0.03(+0.06%)
Apr 06, 2021 54.50 54.70 52.31 52.98 762,330 -1.43(-2.63%)
Apr 05, 2021 53.00 54.75 52.65 54.41 1,278,724 +1.89(+3.60%)
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.