Australia markets closed

Artisan Partners Asset Management Inc. (APAM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.22-0.01 (-0.02%)
At close: 04:00PM EST
42.31 +0.09 (+0.22%)
Pre-market: 08:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202241.1842.3640.1942.2242.22696,600
21 Jan 202243.1643.1641.8642.2342.23871,300
20 Jan 202244.5445.3443.3243.3643.36587,800
19 Jan 202244.8745.1044.0544.2444.24680,800
18 Jan 202245.5446.7144.4444.6144.61548,300
14 Jan 202245.9546.2145.1745.9045.90371,000
13 Jan 202246.6047.2846.0846.2546.25498,900
12 Jan 202247.9248.0045.9346.2246.22669,500
11 Jan 202246.3447.5945.5547.4647.46799,300
10 Jan 202246.6246.7745.5046.1446.14623,000
07 Jan 202247.0247.4646.4446.8946.89556,400
06 Jan 202246.7547.5246.6347.1547.15304,400
05 Jan 202247.5448.4646.4246.4846.48487,100
04 Jan 202246.9947.9546.9947.4847.48448,500
03 Jan 202247.9548.4947.3147.6247.62276,700
31 Dec 202147.4047.9747.4047.6447.64256,200
30 Dec 202147.7848.2547.4247.4947.49236,500
29 Dec 202147.7548.3647.5347.6547.65269,700
28 Dec 202148.2048.5947.8247.8947.89292,000
27 Dec 202146.9048.2346.7648.1948.19441,100
23 Dec 202146.0747.4445.9246.9546.95414,200
22 Dec 202145.6945.9444.9445.4345.43449,800
21 Dec 202145.2145.7244.8145.6945.69447,300
20 Dec 202144.7244.8743.3544.5644.56521,300
17 Dec 202146.2147.0645.5045.7545.75821,100
16 Dec 202147.1447.7546.5846.7346.73600,900
15 Dec 202145.3345.9544.2045.7345.73633,800
14 Dec 202144.0045.6343.7745.3745.37936,200
13 Dec 202144.5544.8144.0644.2344.23599,000
10 Dec 202145.4745.7444.3944.6344.63293,800
09 Dec 202145.3045.9245.1545.1845.18281,400
08 Dec 202145.7246.1045.2745.7945.79249,100
07 Dec 202145.3046.2945.0445.6645.66368,400
06 Dec 202144.8645.2044.0844.5344.53424,500
03 Dec 202145.3745.6043.4044.0044.00604,500
02 Dec 202143.6845.5843.3445.4345.43855,900
01 Dec 202145.8545.9943.0643.1443.141,096,500
30 Nov 202146.9047.1144.3444.7344.73742,100
29 Nov 202148.0448.2447.0347.4647.46365,400
26 Nov 202147.6647.9946.7947.3147.31398,100
24 Nov 202149.2349.5048.7849.0549.05225,300
23 Nov 202148.4849.5548.2049.4049.40419,800
22 Nov 202149.6850.0448.4748.5848.58334,300
19 Nov 202148.8949.6248.6149.0749.07635,100
18 Nov 202149.7849.9948.4749.2549.25402,300
17 Nov 202149.7949.8148.9849.5949.59553,900
16 Nov 202150.0050.5849.5150.0050.00292,200
15 Nov 202150.1950.6149.2450.0250.02447,000
15 Nov 20211.07 Dividend
12 Nov 202151.5551.5550.8551.1050.03345,500
11 Nov 202150.7451.1950.5050.9849.91323,200
10 Nov 202151.3651.5250.1150.6049.54437,300
09 Nov 202151.8752.2751.1651.6050.52466,600
08 Nov 202150.5552.4250.4252.0250.93637,600
05 Nov 202150.9151.4450.2650.3749.32508,000
04 Nov 202150.5351.0849.6350.3649.31571,900
03 Nov 202149.5151.8649.5151.0950.02578,300
02 Nov 202149.5049.9249.0749.9048.86637,800
01 Nov 202150.0350.5749.0649.5148.47666,000
29 Oct 202148.5849.8748.4549.5448.50481,900
28 Oct 202147.7549.6247.7448.5047.48870,700
27 Oct 202150.7451.0047.7047.7446.741,190,800
26 Oct 202151.2651.6950.8251.2350.16654,300
25 Oct 202150.4250.9149.1750.8649.80680,600
22 Oct 202149.1250.3849.0050.3749.32540,400
21 Oct 202148.4849.0547.9549.0448.01429,800
20 Oct 202148.2848.7548.0448.2047.19302,900
19 Oct 202147.1948.0946.9348.0847.07385,800
18 Oct 202147.0047.2846.5446.7645.78470,900
15 Oct 202148.4648.6047.2347.2346.24707,900
14 Oct 202147.3348.0046.6347.7546.75642,400
13 Oct 202146.2246.7645.4046.1745.20736,300
12 Oct 202148.4348.5146.0346.2145.24807,300
11 Oct 202149.9850.5248.7948.7947.77558,000
08 Oct 202149.6650.4649.2850.2149.16518,800
07 Oct 202149.8550.6649.4849.6348.59357,600
06 Oct 202148.8549.8548.4549.2748.24279,200
05 Oct 202148.1849.8147.5249.5748.53531,800
04 Oct 202149.0149.5547.5948.1247.11775,600
01 Oct 202149.2550.4648.2849.6348.59424,700
30 Sept 202150.4250.6448.8248.9247.90445,400
29 Sept 202150.6950.6949.8849.9248.87305,400
28 Sept 202151.8452.1350.2950.5249.46336,800
27 Sept 202151.1752.3451.1752.0750.98213,100
24 Sept 202150.8351.5850.5151.0149.94209,500
23 Sept 202150.5951.5750.5751.0549.98248,500
22 Sept 202149.4050.7749.2450.2649.21281,600
21 Sept 202150.3150.4148.2548.7547.73428,300
20 Sept 202150.0050.1048.4949.6448.60574,700
17 Sept 202151.7452.1351.1251.5550.47574,900
16 Sept 202152.0052.3450.9351.3550.27304,000
15 Sept 202150.6352.1850.5651.9250.83393,700
14 Sept 202151.7451.9850.3250.5849.52362,000
13 Sept 202150.8051.3650.4651.3550.27297,500
10 Sept 202150.9951.1749.9850.2249.17426,200
09 Sept 202150.4951.3850.4950.4949.43272,200
08 Sept 202150.5551.3249.9750.5349.47335,400
07 Sept 202152.2052.2550.6550.7149.65316,700
03 Sept 202152.4552.8952.0552.1951.10325,000
02 Sept 202152.0052.5751.6052.4551.35318,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...