Artisan Partners Asset Management Inc. (APAM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

41.96

+0.92

(+2.24%)

At close: 04:00PM EDT

41.98

+0.02

(+0.05%)

After hours:

06:40PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	41.29	42.11	41.01	41.96	41.96	485,600
Apr 25, 2024	41.46	41.46	40.33	41.04	41.04	581,100
Apr 24, 2024	42.55	43.02	40.50	42.20	42.20	598,300
Apr 23, 2024	42.61	43.52	42.61	43.43	43.43	518,000
Apr 22, 2024	42.69	42.97	42.36	42.55	42.55	528,600
Apr 19, 2024	42.10	42.93	42.10	42.62	42.62	449,400
Apr 18, 2024	42.58	42.84	42.09	42.16	42.16	412,600
Apr 17, 2024	42.70	42.75	42.11	42.19	42.19	374,900
Apr 16, 2024	42.54	42.78	41.86	42.44	42.44	469,900
Apr 15, 2024	43.73	44.09	42.60	42.98	42.98	291,400
Apr 12, 2024	43.78	44.03	43.09	43.50	43.50	348,700
Apr 11, 2024	44.93	44.93	43.91	44.06	44.06	414,000
Apr 10, 2024	45.52	46.14	44.39	44.64	44.64	572,500
Apr 09, 2024	46.24	46.75	45.50	46.74	46.74	265,000
Apr 08, 2024	45.20	46.56	45.17	46.20	46.20	472,300
Apr 05, 2024	44.65	45.20	44.39	44.97	44.97	261,100
Apr 04, 2024	45.62	46.06	44.61	44.62	44.62	243,200
Apr 03, 2024	44.60	45.48	44.60	45.24	45.24	311,200
Apr 02, 2024	45.41	45.41	44.48	45.10	45.10	395,900
Apr 01, 2024	45.71	45.71	45.10	45.49	45.49	353,000
Mar 28, 2024	45.60	46.08	45.42	45.77	45.77	543,700
Mar 27, 2024	44.86	45.58	44.72	45.56	45.56	476,400
Mar 26, 2024	44.22	44.59	43.96	44.40	44.40	293,800
Mar 25, 2024	44.53	44.72	43.97	43.99	43.99	197,700
Mar 22, 2024	44.68	44.75	44.07	44.39	44.39	247,000
Mar 21, 2024	44.21	45.28	44.20	44.76	44.76	346,200
Mar 20, 2024	42.91	44.16	42.82	43.82	43.82	267,400
Mar 19, 2024	42.55	43.39	42.45	43.11	43.11	362,900
Mar 18, 2024	43.02	43.06	42.58	42.78	42.78	340,000
Mar 15, 2024	42.45	43.43	42.45	43.13	43.13	1,484,600
Mar 14, 2024	43.52	43.70	42.30	42.72	42.72	440,800
Mar 13, 2024	43.38	44.12	43.38	43.72	43.72	349,000
Mar 12, 2024	45.24	45.24	43.47	43.48	43.48	400,100
Mar 11, 2024	44.59	44.98	44.32	44.81	44.81	411,800
Mar 08, 2024	45.84	45.92	44.71	44.71	44.71	462,500
Mar 07, 2024	45.00	45.86	45.00	45.38	45.38	483,900
Mar 06, 2024	45.53	45.53	44.32	44.78	44.78	458,900
Mar 05, 2024	44.40	45.52	44.40	44.97	44.97	571,700
Mar 04, 2024	43.89	45.58	43.89	44.71	44.71	727,700
Mar 01, 2024	43.06	43.72	42.60	43.69	43.69	677,900
Feb 29, 2024	42.31	43.11	42.18	43.07	43.07	664,600
Feb 28, 2024	41.67	42.19	41.67	41.90	41.90	395,500
Feb 27, 2024	42.41	42.44	42.01	42.12	42.12	261,600
Feb 26, 2024	41.88	42.37	41.72	42.09	42.09	318,500
Feb 23, 2024	42.60	42.70	42.13	42.16	42.16	239,100
Feb 22, 2024	41.96	42.69	41.91	42.60	42.60	339,500
Feb 21, 2024	41.79	41.86	41.20	41.62	41.62	378,000
Feb 20, 2024	41.67	42.18	41.63	41.96	41.96	393,000
Feb 16, 2024	42.05	42.52	41.74	42.13	42.13	419,500
Feb 15, 2024	41.31	42.70	40.93	42.56	42.56	523,800
Feb 14, 2024	40.78	41.08	40.38	40.92	40.92	485,700
Feb 14, 2024	1.02 Dividend
Feb 13, 2024	41.90	42.26	40.98	41.34	40.32	792,000
Feb 12, 2024	42.80	43.79	42.78	43.38	42.31	566,200
Feb 09, 2024	42.58	43.28	42.25	42.86	41.80	406,700
Feb 08, 2024	42.70	42.74	42.07	42.39	41.34	369,400
Feb 07, 2024	42.46	42.89	42.00	42.57	41.52	869,300
Feb 06, 2024	41.79	42.34	41.62	42.30	41.26	401,700
Feb 05, 2024	42.29	42.48	41.51	41.94	40.91	611,300
Feb 02, 2024	43.63	44.23	42.72	42.82	41.76	798,600
Feb 01, 2024	42.31	44.00	42.31	43.98	42.89	852,900
Jan 31, 2024	42.80	43.26	41.73	41.90	40.87	769,600
Jan 30, 2024	42.37	42.79	41.99	42.23	41.19	731,600
Jan 29, 2024	42.03	42.75	41.76	42.66	41.61	783,100
Jan 26, 2024	42.10	42.29	41.34	41.68	40.65	524,500
Jan 25, 2024	42.06	42.24	41.55	41.86	40.83	328,700
Jan 24, 2024	42.17	42.29	41.30	41.36	40.34	348,900
Jan 23, 2024	42.73	42.96	41.60	41.61	40.58	379,500
Jan 22, 2024	42.12	43.14	42.12	42.61	41.56	497,500
Jan 19, 2024	41.35	41.87	40.87	41.87	40.84	593,700
Jan 18, 2024	41.57	41.58	40.65	41.24	40.22	554,800
Jan 17, 2024	40.77	41.39	40.46	41.27	40.25	443,600
Jan 16, 2024	41.87	41.90	41.17	41.43	40.41	555,900
Jan 12, 2024	43.09	43.09	41.92	42.30	41.26	398,600
Jan 11, 2024	43.62	44.01	42.54	42.67	41.62	586,600
Jan 10, 2024	42.72	43.51	42.50	43.49	42.42	394,800
Jan 09, 2024	43.20	43.32	42.66	42.72	41.67	317,900
Jan 08, 2024	42.93	43.77	42.76	43.75	42.67	682,900
Jan 05, 2024	42.09	42.99	42.00	42.84	41.78	454,500
Jan 04, 2024	42.05	43.13	41.99	42.55	41.50	839,900
Jan 03, 2024	43.64	43.78	42.29	42.31	41.27	586,400
Jan 02, 2024	43.70	44.05	43.17	43.97	42.89	384,000
Dec 29, 2023	44.63	44.77	43.97	44.18	43.09	418,000
Dec 28, 2023	44.94	45.26	44.70	44.89	43.78	269,600
Dec 27, 2023	45.52	45.56	45.04	45.19	44.08	298,200
Dec 26, 2023	45.03	45.41	44.82	45.21	44.09	230,100
Dec 22, 2023	45.40	45.68	44.70	44.88	43.77	374,800
Dec 21, 2023	44.90	45.10	44.36	44.83	43.72	412,200
Dec 20, 2023	44.97	45.92	44.46	44.49	43.39	581,500
Dec 19, 2023	44.69	45.57	44.54	45.10	43.99	634,500
Dec 18, 2023	45.40	45.64	44.33	44.33	43.24	796,300
Dec 15, 2023	44.59	45.44	44.28	45.24	44.12	1,371,800
Dec 14, 2023	41.89	44.87	41.71	44.79	43.68	1,033,300
Dec 13, 2023	40.38	41.32	39.64	41.06	40.05	1,806,700
Dec 12, 2023	39.54	40.66	39.37	40.44	39.44	601,900
Dec 11, 2023	39.25	39.40	39.03	39.35	38.38	330,300
Dec 08, 2023	38.72	39.33	38.72	39.25	38.28	348,200
Dec 07, 2023	37.95	38.92	37.74	38.90	37.94	555,500
Dec 06, 2023	38.29	38.71	37.77	37.84	36.91	391,400
Dec 05, 2023	37.92	38.19	37.58	38.11	37.17	317,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,173.50+737.98(+0.85%)

Artisan Partners Asset Management Inc. (APAM)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,173.50
+737.98(+0.85%)