Artisan Partners Asset Management Inc. (APAM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 41.18 | 42.36 | 40.19 | 42.22 | 42.22 | 696,600 |
| 21 Jan 2022 | 43.16 | 43.16 | 41.86 | 42.23 | 42.23 | 871,300 |
| 20 Jan 2022 | 44.54 | 45.34 | 43.32 | 43.36 | 43.36 | 587,800 |
| 19 Jan 2022 | 44.87 | 45.10 | 44.05 | 44.24 | 44.24 | 680,800 |
| 18 Jan 2022 | 45.54 | 46.71 | 44.44 | 44.61 | 44.61 | 548,300 |
| 14 Jan 2022 | 45.95 | 46.21 | 45.17 | 45.90 | 45.90 | 371,000 |
| 13 Jan 2022 | 46.60 | 47.28 | 46.08 | 46.25 | 46.25 | 498,900 |
| 12 Jan 2022 | 47.92 | 48.00 | 45.93 | 46.22 | 46.22 | 669,500 |
| 11 Jan 2022 | 46.34 | 47.59 | 45.55 | 47.46 | 47.46 | 799,300 |
| 10 Jan 2022 | 46.62 | 46.77 | 45.50 | 46.14 | 46.14 | 623,000 |
| 07 Jan 2022 | 47.02 | 47.46 | 46.44 | 46.89 | 46.89 | 556,400 |
| 06 Jan 2022 | 46.75 | 47.52 | 46.63 | 47.15 | 47.15 | 304,400 |
| 05 Jan 2022 | 47.54 | 48.46 | 46.42 | 46.48 | 46.48 | 487,100 |
| 04 Jan 2022 | 46.99 | 47.95 | 46.99 | 47.48 | 47.48 | 448,500 |
| 03 Jan 2022 | 47.95 | 48.49 | 47.31 | 47.62 | 47.62 | 276,700 |
| 31 Dec 2021 | 47.40 | 47.97 | 47.40 | 47.64 | 47.64 | 256,200 |
| 30 Dec 2021 | 47.78 | 48.25 | 47.42 | 47.49 | 47.49 | 236,500 |
| 29 Dec 2021 | 47.75 | 48.36 | 47.53 | 47.65 | 47.65 | 269,700 |
| 28 Dec 2021 | 48.20 | 48.59 | 47.82 | 47.89 | 47.89 | 292,000 |
| 27 Dec 2021 | 46.90 | 48.23 | 46.76 | 48.19 | 48.19 | 441,100 |
| 23 Dec 2021 | 46.07 | 47.44 | 45.92 | 46.95 | 46.95 | 414,200 |
| 22 Dec 2021 | 45.69 | 45.94 | 44.94 | 45.43 | 45.43 | 449,800 |
| 21 Dec 2021 | 45.21 | 45.72 | 44.81 | 45.69 | 45.69 | 447,300 |
| 20 Dec 2021 | 44.72 | 44.87 | 43.35 | 44.56 | 44.56 | 521,300 |
| 17 Dec 2021 | 46.21 | 47.06 | 45.50 | 45.75 | 45.75 | 821,100 |
| 16 Dec 2021 | 47.14 | 47.75 | 46.58 | 46.73 | 46.73 | 600,900 |
| 15 Dec 2021 | 45.33 | 45.95 | 44.20 | 45.73 | 45.73 | 633,800 |
| 14 Dec 2021 | 44.00 | 45.63 | 43.77 | 45.37 | 45.37 | 936,200 |
| 13 Dec 2021 | 44.55 | 44.81 | 44.06 | 44.23 | 44.23 | 599,000 |
| 10 Dec 2021 | 45.47 | 45.74 | 44.39 | 44.63 | 44.63 | 293,800 |
| 09 Dec 2021 | 45.30 | 45.92 | 45.15 | 45.18 | 45.18 | 281,400 |
| 08 Dec 2021 | 45.72 | 46.10 | 45.27 | 45.79 | 45.79 | 249,100 |
| 07 Dec 2021 | 45.30 | 46.29 | 45.04 | 45.66 | 45.66 | 368,400 |
| 06 Dec 2021 | 44.86 | 45.20 | 44.08 | 44.53 | 44.53 | 424,500 |
| 03 Dec 2021 | 45.37 | 45.60 | 43.40 | 44.00 | 44.00 | 604,500 |
| 02 Dec 2021 | 43.68 | 45.58 | 43.34 | 45.43 | 45.43 | 855,900 |
| 01 Dec 2021 | 45.85 | 45.99 | 43.06 | 43.14 | 43.14 | 1,096,500 |
| 30 Nov 2021 | 46.90 | 47.11 | 44.34 | 44.73 | 44.73 | 742,100 |
| 29 Nov 2021 | 48.04 | 48.24 | 47.03 | 47.46 | 47.46 | 365,400 |
| 26 Nov 2021 | 47.66 | 47.99 | 46.79 | 47.31 | 47.31 | 398,100 |
| 24 Nov 2021 | 49.23 | 49.50 | 48.78 | 49.05 | 49.05 | 225,300 |
| 23 Nov 2021 | 48.48 | 49.55 | 48.20 | 49.40 | 49.40 | 419,800 |
| 22 Nov 2021 | 49.68 | 50.04 | 48.47 | 48.58 | 48.58 | 334,300 |
| 19 Nov 2021 | 48.89 | 49.62 | 48.61 | 49.07 | 49.07 | 635,100 |
| 18 Nov 2021 | 49.78 | 49.99 | 48.47 | 49.25 | 49.25 | 402,300 |
| 17 Nov 2021 | 49.79 | 49.81 | 48.98 | 49.59 | 49.59 | 553,900 |
| 16 Nov 2021 | 50.00 | 50.58 | 49.51 | 50.00 | 50.00 | 292,200 |
| 15 Nov 2021 | 50.19 | 50.61 | 49.24 | 50.02 | 50.02 | 447,000 |
| 15 Nov 2021 | 1.07 Dividend | |||||
| 12 Nov 2021 | 51.55 | 51.55 | 50.85 | 51.10 | 50.03 | 345,500 |
| 11 Nov 2021 | 50.74 | 51.19 | 50.50 | 50.98 | 49.91 | 323,200 |
| 10 Nov 2021 | 51.36 | 51.52 | 50.11 | 50.60 | 49.54 | 437,300 |
| 09 Nov 2021 | 51.87 | 52.27 | 51.16 | 51.60 | 50.52 | 466,600 |
| 08 Nov 2021 | 50.55 | 52.42 | 50.42 | 52.02 | 50.93 | 637,600 |
| 05 Nov 2021 | 50.91 | 51.44 | 50.26 | 50.37 | 49.32 | 508,000 |
| 04 Nov 2021 | 50.53 | 51.08 | 49.63 | 50.36 | 49.31 | 571,900 |
| 03 Nov 2021 | 49.51 | 51.86 | 49.51 | 51.09 | 50.02 | 578,300 |
| 02 Nov 2021 | 49.50 | 49.92 | 49.07 | 49.90 | 48.86 | 637,800 |
| 01 Nov 2021 | 50.03 | 50.57 | 49.06 | 49.51 | 48.47 | 666,000 |
| 29 Oct 2021 | 48.58 | 49.87 | 48.45 | 49.54 | 48.50 | 481,900 |
| 28 Oct 2021 | 47.75 | 49.62 | 47.74 | 48.50 | 47.48 | 870,700 |
| 27 Oct 2021 | 50.74 | 51.00 | 47.70 | 47.74 | 46.74 | 1,190,800 |
| 26 Oct 2021 | 51.26 | 51.69 | 50.82 | 51.23 | 50.16 | 654,300 |
| 25 Oct 2021 | 50.42 | 50.91 | 49.17 | 50.86 | 49.80 | 680,600 |
| 22 Oct 2021 | 49.12 | 50.38 | 49.00 | 50.37 | 49.32 | 540,400 |
| 21 Oct 2021 | 48.48 | 49.05 | 47.95 | 49.04 | 48.01 | 429,800 |
| 20 Oct 2021 | 48.28 | 48.75 | 48.04 | 48.20 | 47.19 | 302,900 |
| 19 Oct 2021 | 47.19 | 48.09 | 46.93 | 48.08 | 47.07 | 385,800 |
| 18 Oct 2021 | 47.00 | 47.28 | 46.54 | 46.76 | 45.78 | 470,900 |
| 15 Oct 2021 | 48.46 | 48.60 | 47.23 | 47.23 | 46.24 | 707,900 |
| 14 Oct 2021 | 47.33 | 48.00 | 46.63 | 47.75 | 46.75 | 642,400 |
| 13 Oct 2021 | 46.22 | 46.76 | 45.40 | 46.17 | 45.20 | 736,300 |
| 12 Oct 2021 | 48.43 | 48.51 | 46.03 | 46.21 | 45.24 | 807,300 |
| 11 Oct 2021 | 49.98 | 50.52 | 48.79 | 48.79 | 47.77 | 558,000 |
| 08 Oct 2021 | 49.66 | 50.46 | 49.28 | 50.21 | 49.16 | 518,800 |
| 07 Oct 2021 | 49.85 | 50.66 | 49.48 | 49.63 | 48.59 | 357,600 |
| 06 Oct 2021 | 48.85 | 49.85 | 48.45 | 49.27 | 48.24 | 279,200 |
| 05 Oct 2021 | 48.18 | 49.81 | 47.52 | 49.57 | 48.53 | 531,800 |
| 04 Oct 2021 | 49.01 | 49.55 | 47.59 | 48.12 | 47.11 | 775,600 |
| 01 Oct 2021 | 49.25 | 50.46 | 48.28 | 49.63 | 48.59 | 424,700 |
| 30 Sept 2021 | 50.42 | 50.64 | 48.82 | 48.92 | 47.90 | 445,400 |
| 29 Sept 2021 | 50.69 | 50.69 | 49.88 | 49.92 | 48.87 | 305,400 |
| 28 Sept 2021 | 51.84 | 52.13 | 50.29 | 50.52 | 49.46 | 336,800 |
| 27 Sept 2021 | 51.17 | 52.34 | 51.17 | 52.07 | 50.98 | 213,100 |
| 24 Sept 2021 | 50.83 | 51.58 | 50.51 | 51.01 | 49.94 | 209,500 |
| 23 Sept 2021 | 50.59 | 51.57 | 50.57 | 51.05 | 49.98 | 248,500 |
| 22 Sept 2021 | 49.40 | 50.77 | 49.24 | 50.26 | 49.21 | 281,600 |
| 21 Sept 2021 | 50.31 | 50.41 | 48.25 | 48.75 | 47.73 | 428,300 |
| 20 Sept 2021 | 50.00 | 50.10 | 48.49 | 49.64 | 48.60 | 574,700 |
| 17 Sept 2021 | 51.74 | 52.13 | 51.12 | 51.55 | 50.47 | 574,900 |
| 16 Sept 2021 | 52.00 | 52.34 | 50.93 | 51.35 | 50.27 | 304,000 |
| 15 Sept 2021 | 50.63 | 52.18 | 50.56 | 51.92 | 50.83 | 393,700 |
| 14 Sept 2021 | 51.74 | 51.98 | 50.32 | 50.58 | 49.52 | 362,000 |
| 13 Sept 2021 | 50.80 | 51.36 | 50.46 | 51.35 | 50.27 | 297,500 |
| 10 Sept 2021 | 50.99 | 51.17 | 49.98 | 50.22 | 49.17 | 426,200 |
| 09 Sept 2021 | 50.49 | 51.38 | 50.49 | 50.49 | 49.43 | 272,200 |
| 08 Sept 2021 | 50.55 | 51.32 | 49.97 | 50.53 | 49.47 | 335,400 |
| 07 Sept 2021 | 52.20 | 52.25 | 50.65 | 50.71 | 49.65 | 316,700 |
| 03 Sept 2021 | 52.45 | 52.89 | 52.05 | 52.19 | 51.10 | 325,000 |
| 02 Sept 2021 | 52.00 | 52.57 | 51.60 | 52.45 | 51.35 | 318,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
