Artisan Partners Asset Management Inc. (APAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.16

-0.03

(-0.07%)

At close: 04:00PM EDT

41.66

-0.50

(-1.19%)

After hours:

04:05PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	42.58	42.84	42.09	42.16	42.16	412,600
17 Apr 2024	42.70	42.75	42.11	42.19	42.19	374,900
16 Apr 2024	42.54	42.78	41.86	42.44	42.44	469,900
15 Apr 2024	43.73	44.09	42.60	42.98	42.98	291,400
12 Apr 2024	43.78	44.03	43.09	43.50	43.50	348,700
11 Apr 2024	44.93	44.93	43.91	44.06	44.06	414,000
10 Apr 2024	45.52	46.14	44.39	44.64	44.64	572,500
09 Apr 2024	46.24	46.75	45.50	46.74	46.74	265,000
08 Apr 2024	45.20	46.56	45.17	46.20	46.20	472,300
05 Apr 2024	44.65	45.20	44.39	44.97	44.97	261,100
04 Apr 2024	45.62	46.06	44.61	44.62	44.62	243,200
03 Apr 2024	44.60	45.48	44.60	45.24	45.24	311,200
02 Apr 2024	45.41	45.41	44.48	45.10	45.10	395,900
01 Apr 2024	45.71	45.71	45.10	45.49	45.49	353,000
28 Mar 2024	45.60	46.08	45.42	45.77	45.77	543,700
27 Mar 2024	44.86	45.58	44.72	45.56	45.56	476,400
26 Mar 2024	44.22	44.59	43.96	44.40	44.40	293,800
25 Mar 2024	44.53	44.72	43.97	43.99	43.99	197,700
22 Mar 2024	44.68	44.75	44.07	44.39	44.39	247,000
21 Mar 2024	44.21	45.28	44.20	44.76	44.76	346,200
20 Mar 2024	42.91	44.16	42.82	43.82	43.82	267,400
19 Mar 2024	42.55	43.39	42.45	43.11	43.11	362,900
18 Mar 2024	43.02	43.06	42.58	42.78	42.78	340,000
15 Mar 2024	42.45	43.43	42.45	43.13	43.13	1,484,600
14 Mar 2024	43.52	43.70	42.30	42.72	42.72	440,800
13 Mar 2024	43.38	44.12	43.38	43.72	43.72	349,000
12 Mar 2024	45.24	45.24	43.47	43.48	43.48	400,100
11 Mar 2024	44.59	44.98	44.32	44.81	44.81	411,800
08 Mar 2024	45.84	45.92	44.71	44.71	44.71	462,500
07 Mar 2024	45.00	45.86	45.00	45.38	45.38	483,900
06 Mar 2024	45.53	45.53	44.32	44.78	44.78	458,900
05 Mar 2024	44.40	45.52	44.40	44.97	44.97	571,700
04 Mar 2024	43.89	45.58	43.89	44.71	44.71	727,700
01 Mar 2024	43.06	43.72	42.60	43.69	43.69	677,900
29 Feb 2024	42.31	43.11	42.18	43.07	43.07	664,600
28 Feb 2024	41.67	42.19	41.67	41.90	41.90	395,500
27 Feb 2024	42.41	42.44	42.01	42.12	42.12	261,600
26 Feb 2024	41.88	42.37	41.72	42.09	42.09	318,500
23 Feb 2024	42.60	42.70	42.13	42.16	42.16	239,100
22 Feb 2024	41.96	42.69	41.91	42.60	42.60	339,500
21 Feb 2024	41.79	41.86	41.20	41.62	41.62	378,000
20 Feb 2024	41.67	42.18	41.63	41.96	41.96	393,000
16 Feb 2024	42.05	42.52	41.74	42.13	42.13	419,500
15 Feb 2024	41.31	42.70	40.93	42.56	42.56	523,800
14 Feb 2024	40.78	41.08	40.38	40.92	40.92	485,700
14 Feb 2024	1.02 Dividend
13 Feb 2024	41.90	42.26	40.98	41.34	40.32	792,000
12 Feb 2024	42.80	43.79	42.78	43.38	42.31	566,200
09 Feb 2024	42.58	43.28	42.25	42.86	41.80	406,700
08 Feb 2024	42.70	42.74	42.07	42.39	41.34	369,400
07 Feb 2024	42.46	42.89	42.00	42.57	41.52	869,300
06 Feb 2024	41.79	42.34	41.62	42.30	41.26	401,700
05 Feb 2024	42.29	42.48	41.51	41.94	40.91	611,300
02 Feb 2024	43.63	44.23	42.72	42.82	41.76	798,600
01 Feb 2024	42.31	44.00	42.31	43.98	42.89	852,900
31 Jan 2024	42.80	43.26	41.73	41.90	40.87	769,600
30 Jan 2024	42.37	42.79	41.99	42.23	41.19	731,600
29 Jan 2024	42.03	42.75	41.76	42.66	41.61	783,100
26 Jan 2024	42.10	42.29	41.34	41.68	40.65	524,500
25 Jan 2024	42.06	42.24	41.55	41.86	40.83	328,700
24 Jan 2024	42.17	42.29	41.30	41.36	40.34	348,900
23 Jan 2024	42.73	42.96	41.60	41.61	40.58	379,500
22 Jan 2024	42.12	43.14	42.12	42.61	41.56	497,500
19 Jan 2024	41.35	41.87	40.87	41.87	40.84	593,700
18 Jan 2024	41.57	41.58	40.65	41.24	40.22	554,800
17 Jan 2024	40.77	41.39	40.46	41.27	40.25	443,600
16 Jan 2024	41.87	41.90	41.17	41.43	40.41	555,900
12 Jan 2024	43.09	43.09	41.92	42.30	41.26	398,600
11 Jan 2024	43.62	44.01	42.54	42.67	41.62	586,600
10 Jan 2024	42.72	43.51	42.50	43.49	42.42	394,800
09 Jan 2024	43.20	43.32	42.66	42.72	41.67	317,900
08 Jan 2024	42.93	43.77	42.76	43.75	42.67	682,900
05 Jan 2024	42.09	42.99	42.00	42.84	41.78	454,500
04 Jan 2024	42.05	43.13	41.99	42.55	41.50	839,900
03 Jan 2024	43.64	43.78	42.29	42.31	41.27	586,400
02 Jan 2024	43.70	44.05	43.17	43.97	42.89	384,000
29 Dec 2023	44.63	44.77	43.97	44.18	43.09	418,000
28 Dec 2023	44.94	45.26	44.70	44.89	43.78	269,600
27 Dec 2023	45.52	45.56	45.04	45.19	44.08	298,200
26 Dec 2023	45.03	45.41	44.82	45.21	44.09	230,100
22 Dec 2023	45.40	45.68	44.70	44.88	43.77	374,800
21 Dec 2023	44.90	45.10	44.36	44.83	43.72	412,200
20 Dec 2023	44.97	45.92	44.46	44.49	43.39	581,500
19 Dec 2023	44.69	45.57	44.54	45.10	43.99	634,500
18 Dec 2023	45.40	45.64	44.33	44.33	43.24	796,300
15 Dec 2023	44.59	45.44	44.28	45.24	44.12	1,371,800
14 Dec 2023	41.89	44.87	41.71	44.79	43.68	1,033,300
13 Dec 2023	40.38	41.32	39.64	41.06	40.05	1,806,700
12 Dec 2023	39.54	40.66	39.37	40.44	39.44	601,900
11 Dec 2023	39.25	39.40	39.03	39.35	38.38	330,300
08 Dec 2023	38.72	39.33	38.72	39.25	38.28	348,200
07 Dec 2023	37.95	38.92	37.74	38.90	37.94	555,500
06 Dec 2023	38.29	38.71	37.77	37.84	36.91	391,400
05 Dec 2023	37.92	38.19	37.58	38.11	37.17	317,900
04 Dec 2023	38.09	38.64	38.09	38.11	37.17	631,800
01 Dec 2023	37.46	38.26	37.16	38.26	37.32	612,900
30 Nov 2023	37.60	38.39	37.48	37.65	36.72	825,100
29 Nov 2023	37.30	37.52	37.19	37.34	36.42	746,900
28 Nov 2023	37.31	37.45	36.89	36.98	36.07	469,700
27 Nov 2023	36.69	37.28	36.45	37.23	36.31	995,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,803.80-95.10(-1.20%)

ASX 2007,552.70-89.40(-1.17%)

AUD/USD0.6398-0.0028(-0.43%)

OIL84.63+1.90(+2.30%)

GOLD2,397.60-0.40(-0.02%)

Bitcoin AUD96,952.69+927.30(+0.97%)

Artisan Partners Asset Management Inc. (APAM)

ALL ORDS
7,803.80
-95.10(-1.20%)

ASX 200
7,552.70
-89.40(-1.17%)

AUD/USD
0.6398
-0.0028(-0.43%)

OIL
84.63
+1.90(+2.30%)

GOLD
2,397.60
-0.40(-0.02%)

Bitcoin AUD
96,952.69
+927.30(+0.97%)