Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artisan Partners Asset Mgmt (NY: APAM )

43.16 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.03 23.52 23.03 23.43 154,137 +0.45(+1.97%)
Nov 27, 2013 22.54 23.47 22.50 22.98 471,109 +0.52(+2.32%)
Nov 26, 2013 22.34 22.71 22.26 22.46 572,851 +0.01(+0.05%)
Nov 25, 2013 22.73 22.86 22.34 22.45 358,071 -0.03(-0.14%)
Nov 22, 2013 22.99 23.04 22.36 22.48 662,877 -0.48(-2.10%)
Nov 21, 2013 23.03 23.03 22.75 22.96 261,908 +0.13(+0.55%)
Nov 20, 2013 22.51 23.46 22.29 22.84 427,690 +0.49(+2.21%)
Nov 19, 2013 22.88 23.19 21.89 22.34 822,116 -0.60(-2.61%)
Nov 18, 2013 23.86 23.86 22.88 22.94 556,805 -0.74(-3.13%)
Nov 15, 2013 24.15 24.21 23.55 23.68 729,343 -0.41(-1.69%)
Nov 14, 2013 24.15 24.41 23.93 24.09 264,800 +0.35(+1.47%)
Nov 12, 2013 23.31 24.08 23.22 23.74 505,479 +0.45(+1.92%)
Nov 11, 2013 22.98 23.48 22.98 23.29 500,445 +0.37(+1.62%)
Nov 08, 2013 22.13 22.99 22.13 22.92 376,582 +0.79(+3.55%)
Nov 07, 2013 22.90 23.07 22.06 22.13 394,682 -0.80(-3.51%)
Nov 06, 2013 23.10 23.40 22.85 22.94 511,774 -0.15(-0.66%)
Nov 05, 2013 22.36 23.15 22.27 23.09 606,440 +0.52(+2.32%)
Nov 04, 2013 22.36 22.70 22.34 22.57 557,899 +0.23(+1.03%)
Nov 01, 2013 21.80 22.59 21.78 22.34 7,591,891 -0.23(-1.04%)
Oct 31, 2013 23.56 24.02 22.39 22.57 774,248 -0.94(-4.01%)
Oct 30, 2013 23.63 24.11 23.50 23.51 549,103 -0.15(-0.65%)
Oct 29, 2013 22.64 24.22 22.38 23.67 533,904 +1.03(+4.55%)
Oct 28, 2013 21.60 22.89 21.60 22.64 592,262 +0.93(+4.31%)
Oct 25, 2013 21.71 22.10 21.43 21.70 613,251 +0.11(+0.52%)
Oct 24, 2013 21.99 22.02 21.39 21.59 451,846 -0.42(-1.90%)
Oct 23, 2013 21.38 22.07 21.36 22.01 206,731 +0.61(+2.87%)
Oct 22, 2013 20.61 21.93 20.61 21.39 358,931 +0.75(+3.65%)
Oct 21, 2013 19.94 21.04 19.94 20.64 1,062,517 +0.66(+3.32%)
Oct 18, 2013 20.08 20.29 19.82 19.98 265,537 +0.00(+0.02%)
Oct 17, 2013 19.85 20.14 19.75 19.97 195,394 +0.03(+0.15%)
Oct 16, 2013 20.38 20.38 19.56 19.94 591,607 -0.46(-2.24%)
Oct 15, 2013 20.73 20.93 20.24 20.40 295,767 -0.28(-1.33%)
Oct 14, 2013 20.56 20.87 20.40 20.67 131,935 +0.08(+0.40%)
Oct 11, 2013 20.25 21.11 20.13 20.59 494,849 +0.35(+1.71%)
Oct 10, 2013 19.85 20.31 19.85 20.25 432,260 +0.82(+4.21%)
Oct 09, 2013 19.77 19.86 19.41 19.43 136,158 -0.14(-0.73%)
Oct 08, 2013 19.85 19.96 19.32 19.57 107,118 -0.23(-1.16%)
Oct 07, 2013 20.06 20.06 19.65 19.80 81,047 -0.27(-1.35%)
Oct 04, 2013 20.02 20.34 19.84 20.07 109,466 -0.06(-0.28%)
Oct 03, 2013 19.66 20.16 19.47 20.13 162,787 +0.49(+2.50%)
Oct 02, 2013 19.87 20.06 19.38 19.64 86,986 -0.33(-1.64%)
Oct 01, 2013 19.71 20.21 19.71 19.97 246,585 +0.34(+1.75%)
Sep 27, 2013 19.35 19.67 19.28 19.62 67,654 +0.22(+1.13%)
Sep 26, 2013 19.40 19.51 19.15 19.40 337,664 -0.19(-0.96%)
Sep 25, 2013 19.63 19.72 19.46 19.59 401,708 -0.01(-0.06%)
Sep 24, 2013 19.79 19.79 19.56 19.60 34,116 -0.18(-0.93%)
Sep 23, 2013 19.97 20.02 19.51 19.79 344,422 -0.04(-0.19%)
Sep 20, 2013 20.03 20.16 19.35 19.83 273,309 -0.26(-1.30%)
Sep 19, 2013 20.30 20.47 19.81 20.09 140,354 -0.15(-0.75%)
Sep 18, 2013 19.53 20.29 19.36 20.24 177,383 +0.72(+3.69%)
Sep 17, 2013 19.60 19.98 19.47 19.52 137,964 -0.01(-0.04%)
Sep 16, 2013 19.57 19.73 19.37 19.52 116,622 +0.02(+0.12%)
Sep 13, 2013 19.60 19.75 19.45 19.50 242,179 -0.08(-0.42%)
Sep 12, 2013 19.65 19.83 19.43 19.59 138,076 +0.02(+0.10%)
Sep 11, 2013 19.31 19.94 19.31 19.57 422,204 +0.31(+1.59%)
Sep 10, 2013 18.87 19.38 18.86 19.26 132,307 +0.51(+2.71%)
Sep 09, 2013 18.55 18.77 18.55 18.75 66,402 +0.08(+0.42%)
Sep 06, 2013 18.26 18.84 18.22 18.67 101,484 +0.43(+2.36%)
Sep 05, 2013 18.28 18.59 18.14 18.24 84,633 -0.03(-0.19%)
Sep 04, 2013 18.09 18.33 17.91 18.28 387,313 +0.16(+0.87%)
Sep 03, 2013 18.25 18.49 17.93 18.12 81,309 +0.03(+0.15%)
Aug 30, 2013 17.56 18.16 17.52 18.09 86,880 +0.51(+2.92%)
Aug 29, 2013 18.07 18.30 17.35 17.58 135,179 -0.41(-2.26%)
Aug 28, 2013 18.33 18.41 17.85 17.99 147,879 -0.31(-1.71%)
Aug 27, 2013 18.56 18.77 18.16 18.30 81,514 -0.32(-1.74%)
Aug 26, 2013 18.74 19.14 18.51 18.62 85,843 -0.14(-0.76%)
Aug 23, 2013 18.81 19.03 18.65 18.77 64,002 +0.03(+0.16%)
Aug 22, 2013 18.99 19.00 18.52 18.74 44,320 -0.06(-0.34%)
Aug 21, 2013 18.70 19.10 18.64 18.80 77,771 +0.09(+0.46%)
Aug 20, 2013 18.92 18.96 18.46 18.71 101,445 -0.13(-0.68%)
Aug 19, 2013 18.76 19.19 18.55 18.84 138,551 +0.09(+0.50%)
Aug 16, 2013 18.86 18.87 18.65 18.75 87,766 -0.12(-0.64%)
Aug 15, 2013 18.99 19.02 18.73 18.87 85,561 -0.16(-0.85%)
Aug 14, 2013 19.05 19.16 18.86 19.03 40,586 +0.01(+0.06%)
Aug 13, 2013 19.42 19.49 18.93 19.02 123,248 -0.33(-1.70%)
Aug 12, 2013 19.33 19.56 19.33 19.35 19,243 -0.01(-0.04%)
Aug 09, 2013 19.51 19.51 19.33 19.36 29,888 -0.08(-0.43%)
Aug 08, 2013 19.53 19.57 19.37 19.44 39,593 -0.16(-0.81%)
Aug 07, 2013 19.54 19.62 19.47 19.60 71,145 -0.01(-0.04%)
Aug 06, 2013 19.63 19.71 19.54 19.60 139,657 +0.00(+0.00%)
Aug 05, 2013 19.83 19.86 19.51 19.60 80,301 -0.25(-1.25%)
Aug 02, 2013 19.89 19.99 19.64 19.85 151,455 -0.13(-0.64%)
Aug 01, 2013 20.01 20.03 19.71 19.98 71,612 +0.00(+0.00%)
Jul 31, 2013 20.23 20.29 19.86 19.98 63,389 -0.23(-1.14%)
Jul 30, 2013 20.12 20.25 20.10 20.21 54,188 +0.08(+0.39%)
Jul 29, 2013 20.18 20.18 19.90 20.13 60,047 -0.05(-0.22%)
Jul 26, 2013 20.13 20.43 20.01 20.18 75,535 -0.02(-0.09%)
Jul 25, 2013 19.52 20.95 19.38 20.20 207,378 +0.69(+3.54%)
Jul 24, 2013 19.83 19.97 19.40 19.51 137,490 -0.28(-1.39%)
Jul 23, 2013 20.18 20.21 19.75 19.78 128,108 -0.43(-2.11%)
Jul 22, 2013 20.08 20.42 19.91 20.21 134,484 +0.12(+0.62%)
Jul 19, 2013 20.10 20.19 19.97 20.08 217,351 -0.02(-0.11%)
Jul 18, 2013 19.91 20.26 19.74 20.11 111,522 +0.29(+1.48%)
Jul 17, 2013 19.59 19.88 19.41 19.81 54,999 +0.30(+1.53%)
Jul 16, 2013 19.73 19.87 19.42 19.51 97,707 -0.28(-1.43%)
Jul 15, 2013 19.57 20.17 19.47 19.80 155,792 +0.23(+1.18%)
Jul 12, 2013 19.88 20.30 19.54 19.57 187,036 -0.34(-1.72%)
Jul 11, 2013 19.95 20.04 19.75 19.91 238,309 +0.07(+0.34%)
Jul 10, 2013 19.46 19.88 19.39 19.84 216,821 +0.33(+1.68%)
Jul 09, 2013 19.24 19.54 19.13 19.51 179,301 +0.37(+1.95%)
Jul 08, 2013 19.13 19.35 18.96 19.14 208,757 +0.07(+0.38%)
Jul 05, 2013 19.25 19.29 18.63 19.07 223,765 -0.03(-0.16%)
Jul 03, 2013 18.91 19.16 18.84 19.10 118,872 +0.09(+0.50%)
Jul 02, 2013 18.98 19.27 18.85 19.00 142,773 +0.02(+0.08%)
Jul 01, 2013 18.94 19.31 18.68 18.99 328,836 +0.17(+0.92%)
Jun 28, 2013 18.73 18.94 17.81 18.82 1,993,263 +0.06(+0.30%)
Jun 26, 2013 19.53 19.54 18.63 18.76 397,846 -0.56(-2.91%)
Jun 25, 2013 20.06 20.06 19.26 19.32 381,427 -0.67(-3.34%)
Jun 24, 2013 20.57 20.65 19.68 19.99 306,247 -0.64(-3.12%)
Jun 21, 2013 20.88 21.07 20.59 20.63 1,604,554 -0.29(-1.41%)
Jun 20, 2013 20.72 20.93 20.45 20.93 1,183,238 -0.09(-0.41%)
Jun 19, 2013 21.02 21.14 20.77 21.01 456,289 -0.00(-0.02%)
Jun 18, 2013 20.30 21.12 20.20 21.02 713,076 +0.81(+4.03%)
Jun 17, 2013 19.98 20.33 19.93 20.20 335,932 +0.21(+1.06%)
Jun 14, 2013 20.15 20.47 19.83 19.99 376,494 -0.21(-1.06%)
Jun 13, 2013 19.71 20.40 19.65 20.21 284,083 +0.41(+2.06%)
Jun 12, 2013 20.45 20.45 19.54 19.80 523,501 -0.13(-0.64%)
Jun 11, 2013 19.61 20.40 19.55 19.93 840,956 +0.15(+0.74%)
Jun 10, 2013 18.22 19.90 18.07 19.78 792,245 +1.61(+8.84%)
Jun 07, 2013 17.84 18.43 17.72 18.18 617,437 +0.46(+2.62%)
Jun 06, 2013 17.48 17.73 17.42 17.71 425,172 +0.17(+0.99%)
Jun 05, 2013 17.55 17.62 17.35 17.54 373,557 -0.08(-0.45%)
Jun 04, 2013 17.62 17.74 17.50 17.62 237,526 +0.05(+0.28%)
Jun 03, 2013 17.62 17.69 17.47 17.57 315,380 -0.05(-0.28%)
May 31, 2013 17.71 17.88 17.48 17.62 329,335 -0.24(-1.33%)
May 30, 2013 18.04 18.04 17.79 17.85 240,208 -0.24(-1.33%)
May 29, 2013 18.52 18.60 18.06 18.10 522,084 -0.59(-3.17%)
May 28, 2013 18.84 18.84 18.39 18.69 225,144 +0.02(+0.10%)
May 24, 2013 18.51 18.69 18.36 18.67 249,293 +0.13(+0.69%)
May 23, 2013 18.51 18.71 18.51 18.54 572,883 -0.31(-1.66%)
May 22, 2013 18.86 18.99 18.84 18.85 352,435 -0.01(-0.06%)
May 21, 2013 18.51 18.94 18.47 18.87 230,725 +0.28(+1.52%)
May 20, 2013 18.10 18.69 17.95 18.58 246,985 +0.28(+1.52%)
May 17, 2013 17.95 18.37 17.95 18.30 387,536 +0.17(+0.91%)
May 16, 2013 18.07 18.26 18.01 18.14 413,653 +0.10(+0.54%)
May 15, 2013 17.34 18.14 17.34 18.04 322,587 +1.38(+8.26%)
May 13, 2013 16.23 16.81 16.23 16.66 257,632 +0.32(+1.96%)
May 10, 2013 15.46 16.46 15.35 16.34 185,163 +0.89(+5.76%)
May 09, 2013 15.26 15.69 15.12 15.45 238,977 +0.29(+1.91%)
May 08, 2013 15.16 15.29 15.04 15.16 430,947 -0.14(-0.94%)
May 07, 2013 15.36 15.42 15.23 15.31 330,526 -0.05(-0.34%)
May 06, 2013 15.36 15.46 15.22 15.36 272,157 +0.00(+0.02%)
May 03, 2013 15.38 15.46 15.08 15.36 317,420 +0.28(+1.82%)
May 02, 2013 14.88 15.08 14.88 15.08 265,911 +0.20(+1.32%)
May 01, 2013 14.33 14.97 14.33 14.88 307,550 +0.82(+5.84%)
Apr 30, 2013 14.12 14.18 13.90 14.06 702,741 -0.06(-0.40%)
Apr 29, 2013 14.16 14.30 14.05 14.12 208,736 -0.05(-0.37%)
Apr 26, 2013 14.14 14.21 14.13 14.17 299,725 -0.10(-0.71%)
Apr 25, 2013 14.18 14.34 14.01 14.27 366,534 +0.09(+0.67%)
Apr 24, 2013 14.31 14.31 14.09 14.18 164,407 -0.13(-0.92%)
Apr 23, 2013 14.35 14.39 14.27 14.31 220,473 +0.02(+0.13%)
Apr 22, 2013 14.30 14.32 14.24 14.29 88,874 +0.01(+0.08%)
Apr 19, 2013 14.32 14.33 14.25 14.28 15,342 -0.04(-0.26%)
Apr 18, 2013 14.36 14.37 14.22 14.32 401,690 -0.05(-0.32%)
Apr 17, 2013 14.53 14.62 14.24 14.36 441,979 -0.31(-2.11%)
Apr 16, 2013 14.40 14.71 14.13 14.67 479,180 +0.26(+1.80%)
Apr 15, 2013 14.42 14.53 14.28 14.41 207,611 -0.12(-0.86%)
Apr 12, 2013 14.61 14.67 14.38 14.54 50,246 -0.16(-1.08%)
Apr 11, 2013 14.53 14.76 14.53 14.70 135,264 +0.02(+0.15%)
Apr 10, 2013 14.14 14.70 14.14 14.67 1,018,666 +0.47(+3.29%)
Apr 09, 2013 14.17 14.25 14.08 14.21 376,783 -0.04(-0.26%)
Apr 08, 2013 14.10 14.24 14.05 14.24 180,776 -0.08(-0.55%)
Apr 05, 2013 14.63 14.68 14.09 14.32 298,889 -0.44(-2.96%)
Apr 04, 2013 15.08 15.08 14.74 14.76 75,201 -0.26(-1.76%)
Apr 03, 2013 15.08 15.08 14.98 15.02 398,234 +0.07(+0.45%)
Apr 02, 2013 14.94 15.02 14.63 14.96 239,128 +0.11(+0.71%)
Apr 01, 2013 14.87 15.15 14.71 14.85 389,658 -0.02(-0.15%)
Mar 28, 2013 14.44 15.02 14.31 14.87 393,759 +0.51(+3.54%)
Mar 27, 2013 14.31 14.45 14.28 14.36 324,953 +0.05(+0.34%)
Mar 26, 2013 14.33 14.38 14.22 14.31 614,662 -0.03(-0.18%)
Mar 25, 2013 14.37 14.38 14.18 14.34 321,794 +0.06(+0.45%)
Mar 22, 2013 14.33 14.43 14.18 14.28 443,138 +0.05(+0.32%)
Mar 21, 2013 13.91 14.27 13.77 14.23 594,283 +0.35(+2.50%)
Mar 20, 2013 13.95 13.98 13.78 13.88 787,900 -0.02(-0.14%)
Mar 19, 2013 13.90 14.05 13.76 13.90 277,396 -0.00(-0.03%)
Mar 18, 2013 13.82 14.06 13.82 13.91 387,698 -0.06(-0.43%)
Mar 15, 2013 14.90 14.90 13.97 13.97 702,084 -0.23(-1.59%)
Mar 14, 2013 14.05 14.34 14.05 14.19 216,975 +0.08(+0.53%)
Mar 13, 2013 13.99 14.12 13.95 14.12 144,137 +0.02(+0.16%)
Mar 12, 2013 13.95 14.32 13.59 14.10 809,635 +0.25(+1.77%)
Mar 11, 2013 14.64 14.64 13.73 13.85 1,538,713 -0.72(-4.94%)
Mar 08, 2013 14.51 15.79 13.88 14.57 3,033,322 -0.07(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.