Artisan Partners Asset Management Inc. (APAM)
NYSE: APAM · Real-Time Price · USD
43.24
+0.25 (0.58%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.70 | 43.75 | 42.98 | 42.99 | 42.99 | -1.65% | 335,915 |
| Sep 24, 2024 | 43.07 | 43.93 | 42.95 | 43.71 | 43.71 | 1.91% | 364,897 |
| Sep 23, 2024 | 42.93 | 43.13 | 42.42 | 42.89 | 42.89 | 0.47% | 434,338 |
| Sep 20, 2024 | 43.04 | 43.04 | 42.26 | 42.69 | 42.69 | -0.84% | 1,243,693 |
| Sep 19, 2024 | 43.31 | 43.31 | 42.69 | 43.05 | 43.05 | 2.09% | 370,696 |
| Sep 18, 2024 | 42.29 | 43.18 | 41.90 | 42.17 | 42.17 | 0.09% | 461,440 |
| Sep 17, 2024 | 41.96 | 42.62 | 41.50 | 42.13 | 42.13 | 1.49% | 317,141 |
| Sep 16, 2024 | 41.02 | 41.94 | 40.57 | 41.51 | 41.51 | 1.72% | 418,759 |
| Sep 13, 2024 | 40.88 | 40.99 | 40.52 | 40.81 | 40.81 | 0.82% | 374,757 |
| Sep 12, 2024 | 40.48 | 40.70 | 39.81 | 40.48 | 40.48 | 1.05% | 541,197 |
| Sep 11, 2024 | 39.62 | 40.23 | 38.95 | 40.06 | 40.06 | 0.60% | 466,313 |
| Sep 10, 2024 | 39.65 | 39.84 | 39.00 | 39.82 | 39.82 | 0.56% | 402,481 |
| Sep 9, 2024 | 39.47 | 39.72 | 39.25 | 39.60 | 39.60 | 0.76% | 319,761 |
| Sep 6, 2024 | 40.02 | 40.24 | 39.06 | 39.30 | 39.30 | -1.65% | 219,075 |
| Sep 5, 2024 | 40.23 | 40.53 | 39.81 | 39.96 | 39.96 | -0.32% | 273,020 |
| Sep 4, 2024 | 40.37 | 40.63 | 39.89 | 40.09 | 40.09 | -1.18% | 260,368 |
| Sep 3, 2024 | 41.21 | 41.50 | 40.30 | 40.57 | 40.57 | -2.45% | 417,870 |
| Aug 30, 2024 | 41.54 | 41.87 | 41.11 | 41.59 | 41.59 | 0.60% | 417,118 |
| Aug 29, 2024 | 41.91 | 41.96 | 41.23 | 41.34 | 41.34 | -0.34% | 310,645 |
| Aug 28, 2024 | 41.69 | 41.99 | 41.17 | 41.48 | 41.48 | -0.86% | 262,754 |
| Aug 27, 2024 | 41.69 | 42.00 | 41.52 | 41.84 | 41.84 | -0.19% | 298,162 |
| Aug 26, 2024 | 42.50 | 42.81 | 41.70 | 41.92 | 41.92 | -0.36% | 254,786 |
| Aug 23, 2024 | 41.63 | 42.51 | 41.50 | 42.07 | 42.07 | 1.89% | 330,763 |
| Aug 22, 2024 | 41.15 | 41.31 | 40.81 | 41.29 | 41.29 | 0.27% | 283,968 |
| Aug 21, 2024 | 40.65 | 41.31 | 40.24 | 41.18 | 41.18 | 1.93% | 489,395 |
| Aug 20, 2024 | 40.77 | 40.83 | 40.13 | 40.40 | 40.40 | -1.49% | 301,745 |
| Aug 19, 2024 | 40.66 | 41.36 | 40.47 | 41.01 | 41.01 | 1.36% | 443,803 |
| Aug 16, 2024 | 39.62 | 40.56 | 39.60 | 40.46 | 40.46 | 0.05% | 492,480 |
| Aug 15, 2024 | 40.30 | 40.66 | 39.94 | 40.44 | 39.74 | 1.89% | 736,654 |
| Aug 14, 2024 | 40.00 | 40.10 | 39.52 | 39.69 | 39.01 | -0.25% | 521,206 |
| Aug 13, 2024 | 39.70 | 39.82 | 38.97 | 39.79 | 39.10 | 1.92% | 412,920 |
| Aug 12, 2024 | 39.22 | 39.60 | 38.92 | 39.04 | 38.37 | -0.15% | 389,143 |
| Aug 9, 2024 | 38.78 | 39.49 | 38.61 | 39.10 | 38.43 | 1.03% | 417,243 |
| Aug 8, 2024 | 38.37 | 39.17 | 38.33 | 38.70 | 38.03 | 1.74% | 396,197 |
| Aug 7, 2024 | 39.43 | 39.53 | 37.89 | 38.04 | 37.38 | -1.81% | 625,920 |
| Aug 6, 2024 | 38.31 | 39.23 | 38.16 | 38.74 | 38.07 | 0.89% | 566,978 |
| Aug 5, 2024 | 39.27 | 39.59 | 38.15 | 38.40 | 37.74 | -5.44% | 606,693 |
| Aug 2, 2024 | 41.26 | 41.49 | 40.07 | 40.61 | 39.91 | -4.13% | 566,785 |
| Aug 1, 2024 | 44.23 | 44.70 | 42.26 | 42.36 | 41.63 | -4.08% | 427,978 |
| Jul 31, 2024 | 43.55 | 44.88 | 43.21 | 44.16 | 43.40 | 1.56% | 533,581 |
| Jul 30, 2024 | 43.14 | 43.61 | 42.72 | 43.48 | 42.73 | 1.40% | 496,983 |
| Jul 29, 2024 | 43.55 | 43.63 | 42.44 | 42.88 | 42.14 | -1.90% | 338,172 |
| Jul 26, 2024 | 43.93 | 43.95 | 43.22 | 43.71 | 42.96 | 1.27% | 347,043 |
| Jul 25, 2024 | 41.58 | 43.63 | 41.58 | 43.16 | 42.42 | 4.18% | 608,756 |
| Jul 24, 2024 | 42.52 | 42.72 | 41.04 | 41.43 | 40.72 | -2.75% | 875,529 |
| Jul 23, 2024 | 42.67 | 43.30 | 42.50 | 42.60 | 41.87 | -0.58% | 507,185 |
| Jul 22, 2024 | 42.29 | 42.96 | 41.84 | 42.85 | 42.11 | 1.81% | 450,909 |
| Jul 19, 2024 | 42.89 | 42.89 | 41.75 | 42.09 | 41.36 | -2.12% | 414,695 |
| Jul 18, 2024 | 43.18 | 44.50 | 42.59 | 43.00 | 42.26 | -1.01% | 351,119 |
| Jul 17, 2024 | 43.00 | 44.08 | 42.82 | 43.44 | 42.69 | 0.28% | 502,652 |
| Jul 16, 2024 | 42.34 | 43.55 | 42.34 | 43.32 | 42.57 | 2.58% | 680,316 |
| Jul 15, 2024 | 42.10 | 42.72 | 42.01 | 42.23 | 41.50 | 1.00% | 570,463 |
| Jul 12, 2024 | 41.61 | 42.30 | 41.37 | 41.81 | 41.09 | 1.53% | 689,724 |
| Jul 11, 2024 | 40.89 | 41.85 | 40.66 | 41.18 | 40.47 | 3.08% | 718,473 |
| Jul 10, 2024 | 38.85 | 39.99 | 38.57 | 39.95 | 39.26 | 3.07% | 520,958 |
| Jul 9, 2024 | 39.13 | 39.26 | 38.66 | 38.76 | 38.09 | -1.30% | 474,009 |
| Jul 8, 2024 | 40.00 | 40.34 | 39.17 | 39.27 | 38.59 | -1.65% | 539,435 |
| Jul 5, 2024 | 40.49 | 40.83 | 39.86 | 39.93 | 39.24 | -1.60% | 371,078 |
| Jul 3, 2024 | 40.41 | 41.11 | 40.40 | 40.58 | 39.88 | 0.95% | 147,877 |
| Jul 2, 2024 | 40.01 | 40.39 | 39.95 | 40.20 | 39.51 | -0.05% | 374,837 |
| Jul 1, 2024 | 41.38 | 41.46 | 40.15 | 40.22 | 39.53 | -2.54% | 314,553 |
| Jun 28, 2024 | 40.90 | 41.66 | 40.79 | 41.27 | 40.56 | 1.75% | 1,676,780 |
| Jun 27, 2024 | 40.58 | 40.74 | 40.10 | 40.56 | 39.86 | 0.17% | 554,269 |
| Jun 26, 2024 | 40.78 | 40.97 | 40.41 | 40.49 | 39.79 | -1.24% | 410,115 |
| Jun 25, 2024 | 41.15 | 41.32 | 40.67 | 41.00 | 40.29 | -0.77% | 424,943 |
| Jun 24, 2024 | 40.78 | 41.76 | 40.77 | 41.32 | 40.61 | 1.80% | 330,021 |
| Jun 21, 2024 | 41.14 | 41.20 | 40.48 | 40.59 | 39.89 | -1.14% | 808,543 |
| Jun 20, 2024 | 40.55 | 41.18 | 40.41 | 41.06 | 40.35 | 1.21% | 393,493 |
| Jun 18, 2024 | 40.23 | 41.01 | 40.23 | 40.57 | 39.87 | 0.72% | 263,365 |
| Jun 17, 2024 | 39.72 | 40.53 | 39.34 | 40.28 | 39.59 | 1.21% | 364,542 |
| Jun 14, 2024 | 39.66 | 39.85 | 39.45 | 39.80 | 39.11 | -0.62% | 397,430 |
| Jun 13, 2024 | 40.91 | 40.93 | 39.92 | 40.05 | 39.36 | -2.39% | 571,802 |
| Jun 12, 2024 | 43.83 | 43.83 | 40.83 | 41.03 | 40.32 | -2.66% | 1,015,293 |
| Jun 11, 2024 | 42.29 | 42.60 | 42.14 | 42.15 | 41.42 | -1.15% | 374,498 |
| Jun 10, 2024 | 42.40 | 42.82 | 42.25 | 42.64 | 41.91 | -0.28% | 274,378 |
| Jun 7, 2024 | 42.81 | 42.99 | 42.40 | 42.76 | 42.02 | -1.16% | 243,057 |
| Jun 6, 2024 | 43.34 | 43.70 | 43.25 | 43.26 | 42.51 | -0.83% | 187,856 |
| Jun 5, 2024 | 44.00 | 44.17 | 43.35 | 43.62 | 42.87 | -0.25% | 233,921 |
| Jun 4, 2024 | 43.40 | 43.80 | 43.09 | 43.73 | 42.98 | 0.05% | 322,408 |
| Jun 3, 2024 | 44.57 | 44.63 | 43.42 | 43.71 | 42.96 | -0.73% | 313,735 |
| May 31, 2024 | 43.60 | 44.06 | 43.27 | 44.03 | 43.27 | 1.43% | 442,981 |
| May 30, 2024 | 43.42 | 43.68 | 43.15 | 43.41 | 42.66 | 0.91% | 286,657 |
| May 29, 2024 | 42.92 | 43.32 | 42.52 | 43.02 | 42.28 | -2.65% | 422,436 |
| May 28, 2024 | 45.18 | 45.33 | 43.89 | 44.19 | 43.43 | -1.91% | 314,621 |
| May 24, 2024 | 44.72 | 45.07 | 44.57 | 45.05 | 44.27 | 1.44% | 283,649 |
| May 23, 2024 | 45.39 | 45.58 | 44.22 | 44.41 | 43.64 | -1.92% | 348,433 |
| May 22, 2024 | 45.72 | 45.81 | 44.94 | 45.28 | 44.50 | -1.37% | 367,176 |
| May 21, 2024 | 45.42 | 46.01 | 45.24 | 45.91 | 45.12 | 0.72% | 216,768 |
| May 20, 2024 | 44.71 | 45.66 | 44.71 | 45.58 | 44.79 | 1.65% | 269,214 |
| May 17, 2024 | 45.26 | 45.26 | 44.79 | 44.84 | 44.07 | -0.82% | 346,519 |
| May 16, 2024 | 45.60 | 45.62 | 45.12 | 45.21 | 44.43 | -2.61% | 212,622 |
| May 15, 2024 | 46.25 | 46.73 | 46.22 | 46.42 | 45.01 | 1.46% | 378,939 |
| May 14, 2024 | 45.23 | 45.92 | 45.08 | 45.75 | 44.36 | 1.94% | 368,478 |
| May 13, 2024 | 44.40 | 45.11 | 44.33 | 44.88 | 43.52 | 1.86% | 521,258 |
| May 10, 2024 | 44.80 | 44.80 | 43.68 | 44.06 | 42.72 | -1.76% | 265,277 |
| May 9, 2024 | 43.88 | 44.93 | 43.53 | 44.85 | 43.49 | 2.33% | 316,844 |
| May 8, 2024 | 43.06 | 43.84 | 42.93 | 43.83 | 42.50 | 1.04% | 301,702 |
| May 7, 2024 | 43.13 | 43.72 | 43.11 | 43.38 | 42.06 | 0.98% | 347,726 |
| May 6, 2024 | 42.78 | 43.00 | 42.44 | 42.96 | 41.66 | 1.58% | 339,869 |
| May 3, 2024 | 42.86 | 42.96 | 42.15 | 42.29 | 41.01 | 0.86% | 402,586 |