News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Artisan Partners Asset Management Inc. (APAM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.90

+0.33

(+0.93%)

At close: 04:00PM EDT

35.45

-0.45

(-1.25%)

After hours:

05:51PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	35.40	36.14	35.21	35.90	35.90	354,500
30 June 2022	34.31	36.00	34.15	35.57	35.57	573,100
29 June 2022	36.74	36.74	34.84	34.98	34.98	756,300
28 June 2022	38.25	38.36	36.99	37.17	37.17	469,200
27 June 2022	38.05	38.40	37.61	37.87	37.87	602,100
24 June 2022	36.51	38.02	36.28	37.78	37.78	1,346,300
23 June 2022	35.25	36.18	35.25	36.15	36.15	661,500
22 June 2022	34.88	35.57	34.88	35.22	35.22	302,800
21 June 2022	35.50	35.86	35.05	35.50	35.50	685,700
17 June 2022	34.09	34.88	33.89	34.50	34.50	1,232,500
16 June 2022	34.48	34.48	33.51	34.02	34.02	595,300
15 June 2022	35.38	36.00	34.94	35.30	35.30	618,700
14 June 2022	34.97	35.45	34.52	34.96	34.96	752,600
13 June 2022	34.99	35.15	34.28	34.77	34.77	891,100
10 June 2022	37.36	37.63	35.65	36.17	36.17	812,000
09 June 2022	38.79	38.92	38.11	38.16	38.16	428,400
08 June 2022	38.52	39.32	38.51	38.77	38.77	487,900
07 June 2022	38.56	39.17	38.41	39.13	39.13	344,100
06 June 2022	39.02	39.27	38.79	38.97	38.97	324,200
03 June 2022	38.82	38.94	38.47	38.75	38.75	300,700
02 June 2022	38.36	39.12	38.24	39.10	39.10	401,800
01 June 2022	38.46	38.69	37.65	38.17	38.17	349,900
31 May 2022	38.59	38.69	37.85	38.41	38.41	399,000
27 May 2022	37.82	38.68	37.82	38.65	38.65	356,100
26 May 2022	36.39	37.55	36.39	37.49	37.49	343,700
25 May 2022	35.58	36.53	35.43	36.40	36.40	354,800
24 May 2022	35.50	35.75	34.91	35.73	35.73	433,000
23 May 2022	35.95	36.10	35.42	35.77	35.77	449,500
20 May 2022	35.88	36.16	34.60	35.56	35.56	535,100
19 May 2022	34.87	35.62	34.76	35.46	35.46	672,800
18 May 2022	35.64	36.04	35.01	35.27	35.27	886,400
17 May 2022	35.35	36.33	34.97	36.17	36.17	447,900
16 May 2022	34.11	34.90	33.71	34.53	34.53	726,200
16 May 2022	0.76 Dividend
13 May 2022	34.49	35.51	34.25	35.28	34.52	716,900
12 May 2022	32.40	33.90	32.23	33.90	33.17	789,400
11 May 2022	33.59	34.23	32.61	32.75	32.04	617,000
10 May 2022	34.71	34.86	32.53	33.40	32.68	745,300
09 May 2022	33.37	34.78	33.29	34.17	33.43	825,700
06 May 2022	33.81	34.30	33.16	33.86	33.13	447,000
05 May 2022	34.80	34.90	33.48	34.11	33.38	435,300
04 May 2022	33.72	35.58	33.35	35.50	34.74	660,800
03 May 2022	33.55	34.37	33.23	33.80	33.07	684,100
02 May 2022	32.28	33.64	32.15	33.55	32.83	752,300
29 Apr 2022	33.41	33.93	32.07	32.14	31.45	592,800
28 Apr 2022	33.90	34.08	32.51	33.60	32.88	714,900
27 Apr 2022	35.18	35.42	33.49	33.75	33.02	914,000
26 Apr 2022	36.91	37.37	35.75	35.80	35.03	552,000
25 Apr 2022	36.80	37.37	35.93	37.35	36.55	582,200
22 Apr 2022	37.95	38.00	36.78	36.82	36.03	524,800
21 Apr 2022	38.86	39.04	37.81	37.98	37.16	413,100
20 Apr 2022	38.92	38.97	38.45	38.57	37.74	392,600
19 Apr 2022	36.44	38.68	36.44	38.66	37.83	473,900
18 Apr 2022	37.13	37.40	36.38	36.52	35.73	537,200
14 Apr 2022	37.69	38.10	37.14	37.30	36.50	391,800
13 Apr 2022	37.41	37.70	37.23	37.53	36.72	415,100
12 Apr 2022	38.38	38.83	37.49	37.74	36.93	343,800
11 Apr 2022	38.28	38.52	37.75	38.20	37.38	341,900
08 Apr 2022	38.32	39.26	38.18	38.38	37.55	452,200
07 Apr 2022	37.60	38.57	37.15	38.29	37.47	666,200
06 Apr 2022	38.39	38.73	37.47	37.76	36.95	495,700
05 Apr 2022	39.27	39.50	38.65	38.88	38.04	402,300
04 Apr 2022	39.74	39.74	39.29	39.48	38.63	661,700
01 Apr 2022	39.72	39.85	39.12	39.58	38.73	407,500
31 Mar 2022	39.93	40.33	39.31	39.35	38.50	516,100
30 Mar 2022	40.15	40.47	39.60	39.93	39.07	477,400
29 Mar 2022	39.07	39.96	39.07	39.85	38.99	427,300
28 Mar 2022	38.45	38.60	37.84	38.50	37.67	398,000
25 Mar 2022	38.40	38.76	38.14	38.45	37.62	422,700
24 Mar 2022	37.65	38.40	37.39	38.40	37.57	411,300
23 Mar 2022	38.00	38.09	37.27	37.46	36.65	380,200
22 Mar 2022	38.32	39.07	38.23	38.36	37.53	478,700
21 Mar 2022	38.65	39.09	37.74	38.03	37.21	469,700
18 Mar 2022	38.66	39.05	38.00	38.62	37.79	1,013,600
17 Mar 2022	37.49	38.64	37.20	38.55	37.72	682,000
16 Mar 2022	36.96	38.19	36.64	37.83	37.02	768,800
15 Mar 2022	36.56	37.15	36.06	36.39	35.61	707,800
14 Mar 2022	36.22	36.80	35.93	36.34	35.56	581,400
11 Mar 2022	36.67	37.12	35.75	35.79	35.02	492,100
10 Mar 2022	35.11	36.59	34.94	36.43	35.65	733,000
09 Mar 2022	35.22	36.39	35.21	35.82	35.05	660,200
08 Mar 2022	34.68	35.54	33.93	34.20	33.46	1,061,900
07 Mar 2022	36.59	36.72	34.52	34.57	33.83	942,000
04 Mar 2022	36.99	37.07	36.27	36.85	36.06	579,100
03 Mar 2022	38.38	38.59	37.28	37.61	36.80	560,200
02 Mar 2022	37.27	38.72	37.27	38.29	37.47	814,500
01 Mar 2022	37.81	38.07	36.53	36.87	36.08	662,200
28 Feb 2022	37.86	38.74	37.77	38.11	37.29	725,400
25 Feb 2022	37.11	38.54	37.11	38.48	37.65	725,500
24 Feb 2022	35.77	37.09	35.37	36.89	36.10	1,075,100
23 Feb 2022	38.48	38.78	37.05	37.06	36.26	630,500
22 Feb 2022	38.67	38.97	37.72	38.16	37.34	601,700
18 Feb 2022	38.28	39.20	38.28	38.91	38.07	680,100
17 Feb 2022	40.04	40.38	38.33	38.46	37.63	954,900
16 Feb 2022	39.77	40.75	39.76	40.44	39.57	488,900
15 Feb 2022	39.88	40.47	39.35	39.98	39.12	578,800
14 Feb 2022	39.50	39.83	38.92	39.21	38.37	652,800
11 Feb 2022	40.14	41.14	38.81	39.61	38.76	847,700
11 Feb 2022	1.75 Dividend
10 Feb 2022	42.52	43.18	41.69	41.89	39.28	1,093,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,183.97-264.04(-0.93%)

News that makes you smarter and richer... For free.

Artisan Partners Asset Management Inc. (APAM)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,183.97
-264.04(-0.93%)