Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202235.4036.1435.2135.9035.90354,500
30 June 202234.3136.0034.1535.5735.57573,100
29 June 202236.7436.7434.8434.9834.98756,300
28 June 202238.2538.3636.9937.1737.17469,200
27 June 202238.0538.4037.6137.8737.87602,100
24 June 202236.5138.0236.2837.7837.781,346,300
23 June 202235.2536.1835.2536.1536.15661,500
22 June 202234.8835.5734.8835.2235.22302,800
21 June 202235.5035.8635.0535.5035.50685,700
17 June 202234.0934.8833.8934.5034.501,232,500
16 June 202234.4834.4833.5134.0234.02595,300
15 June 202235.3836.0034.9435.3035.30618,700
14 June 202234.9735.4534.5234.9634.96752,600
13 June 202234.9935.1534.2834.7734.77891,100
10 June 202237.3637.6335.6536.1736.17812,000
09 June 202238.7938.9238.1138.1638.16428,400
08 June 202238.5239.3238.5138.7738.77487,900
07 June 202238.5639.1738.4139.1339.13344,100
06 June 202239.0239.2738.7938.9738.97324,200
03 June 202238.8238.9438.4738.7538.75300,700
02 June 202238.3639.1238.2439.1039.10401,800
01 June 202238.4638.6937.6538.1738.17349,900
31 May 202238.5938.6937.8538.4138.41399,000
27 May 202237.8238.6837.8238.6538.65356,100
26 May 202236.3937.5536.3937.4937.49343,700
25 May 202235.5836.5335.4336.4036.40354,800
24 May 202235.5035.7534.9135.7335.73433,000
23 May 202235.9536.1035.4235.7735.77449,500
20 May 202235.8836.1634.6035.5635.56535,100
19 May 202234.8735.6234.7635.4635.46672,800
18 May 202235.6436.0435.0135.2735.27886,400
17 May 202235.3536.3334.9736.1736.17447,900
16 May 202234.1134.9033.7134.5334.53726,200
16 May 20220.76 Dividend
13 May 202234.4935.5134.2535.2834.52716,900
12 May 202232.4033.9032.2333.9033.17789,400
11 May 202233.5934.2332.6132.7532.04617,000
10 May 202234.7134.8632.5333.4032.68745,300
09 May 202233.3734.7833.2934.1733.43825,700
06 May 202233.8134.3033.1633.8633.13447,000
05 May 202234.8034.9033.4834.1133.38435,300
04 May 202233.7235.5833.3535.5034.74660,800
03 May 202233.5534.3733.2333.8033.07684,100
02 May 202232.2833.6432.1533.5532.83752,300
29 Apr 202233.4133.9332.0732.1431.45592,800
28 Apr 202233.9034.0832.5133.6032.88714,900
27 Apr 202235.1835.4233.4933.7533.02914,000
26 Apr 202236.9137.3735.7535.8035.03552,000
25 Apr 202236.8037.3735.9337.3536.55582,200
22 Apr 202237.9538.0036.7836.8236.03524,800
21 Apr 202238.8639.0437.8137.9837.16413,100
20 Apr 202238.9238.9738.4538.5737.74392,600
19 Apr 202236.4438.6836.4438.6637.83473,900
18 Apr 202237.1337.4036.3836.5235.73537,200
14 Apr 202237.6938.1037.1437.3036.50391,800
13 Apr 202237.4137.7037.2337.5336.72415,100
12 Apr 202238.3838.8337.4937.7436.93343,800
11 Apr 202238.2838.5237.7538.2037.38341,900
08 Apr 202238.3239.2638.1838.3837.55452,200
07 Apr 202237.6038.5737.1538.2937.47666,200
06 Apr 202238.3938.7337.4737.7636.95495,700
05 Apr 202239.2739.5038.6538.8838.04402,300
04 Apr 202239.7439.7439.2939.4838.63661,700
01 Apr 202239.7239.8539.1239.5838.73407,500
31 Mar 202239.9340.3339.3139.3538.50516,100
30 Mar 202240.1540.4739.6039.9339.07477,400
29 Mar 202239.0739.9639.0739.8538.99427,300
28 Mar 202238.4538.6037.8438.5037.67398,000
25 Mar 202238.4038.7638.1438.4537.62422,700
24 Mar 202237.6538.4037.3938.4037.57411,300
23 Mar 202238.0038.0937.2737.4636.65380,200
22 Mar 202238.3239.0738.2338.3637.53478,700
21 Mar 202238.6539.0937.7438.0337.21469,700
18 Mar 202238.6639.0538.0038.6237.791,013,600
17 Mar 202237.4938.6437.2038.5537.72682,000
16 Mar 202236.9638.1936.6437.8337.02768,800
15 Mar 202236.5637.1536.0636.3935.61707,800
14 Mar 202236.2236.8035.9336.3435.56581,400
11 Mar 202236.6737.1235.7535.7935.02492,100
10 Mar 202235.1136.5934.9436.4335.65733,000
09 Mar 202235.2236.3935.2135.8235.05660,200
08 Mar 202234.6835.5433.9334.2033.461,061,900
07 Mar 202236.5936.7234.5234.5733.83942,000
04 Mar 202236.9937.0736.2736.8536.06579,100
03 Mar 202238.3838.5937.2837.6136.80560,200
02 Mar 202237.2738.7237.2738.2937.47814,500
01 Mar 202237.8138.0736.5336.8736.08662,200
28 Feb 202237.8638.7437.7738.1137.29725,400
25 Feb 202237.1138.5437.1138.4837.65725,500
24 Feb 202235.7737.0935.3736.8936.101,075,100
23 Feb 202238.4838.7837.0537.0636.26630,500
22 Feb 202238.6738.9737.7238.1637.34601,700
18 Feb 202238.2839.2038.2838.9138.07680,100
17 Feb 202240.0440.3838.3338.4637.63954,900
16 Feb 202239.7740.7539.7640.4439.57488,900
15 Feb 202239.8840.4739.3539.9839.12578,800
14 Feb 202239.5039.8338.9239.2138.37652,800
11 Feb 202240.1441.1438.8139.6138.76847,700
11 Feb 20221.75 Dividend
10 Feb 202242.5243.1841.6941.8939.281,093,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...