Artisan Partners Asset Management Inc Historical Data - APAM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Artisan Partners Asset Management Inc (APAM)
Artisan Partners Asset Management Inc (APAM) Historical

Artisan Partners Asset Management Inc (APAM)

41.96

0.92

(2.24%)

Closed April 27 4:00PM

Delayed by 15 minutes

41.96

0.00

(0.00%)

After Hours: 6:31PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.332541567696	42.1	43.52	40.33	533864	42.32887672	CS
4	-3.75	-8.20389411507	45.71	46.75	40.33	411289	43.59269142	CS
12	-1.67	-3.82764153106	43.63	46.75	40.33	458206	43.35228724	CS
26	9.67	29.9473521214	32.29	46.75	32.12	541513	41.2311902	CS
52	7.69	22.4394514152	34.27	46.75	31.275	630720	39.09029346	CS
156	-13.61	-24.4916321756	55.57	57.21	25.665	564875	39.6874675	CS
260	13.1	45.3915453915	28.86	57.65	17.69	535706	38.27392685	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	41.96	0.92	2.24	41.29	42.11	41.0088	485587
1714084800	41.04	-1.16	-2.75	41.44	41.44	40.33	574952
1713998400	42.2	-1.23	-2.83	42.55	43.12	40.5	598286
1713912000	43.43	0.88	2.07	42.61	43.52	42.58	518032
1713825600	42.55	-0.07	-0.16	42.69	42.97	42.36	528616
1713566400	42.62	0.46	1.09	42.1	42.93	42.1	449435
1713480000	42.16	-0.03	-0.07	42.58	42.84	42.09	412626
1713393600	42.19	-0.25	-0.59	42.7	42.75	42.11	369736
1713307200	42.44	-0.54	-1.26	42.27	42.775	41.86	455954
1713220800	42.98	-0.52	-1.20	43.73	44.085	42.6	291367
1712961600	43.5	-0.56	-1.27	43.78	44.025	43.09	348747
1712875200	44.06	-0.58	-1.30	44.93	44.93	43.91	414005
1712788800	44.64	-2.1	-4.49	45.5	46.135	44.39	561683
1712702400	46.74	0.54	1.17	46.24	46.75	45.5	264970
1712616000	46.2	1.23	2.74	45.2	46.56	45.17	472293
1712356800	44.97	0.35	0.78	44.65	45.2	44.39	260695
1712270400	44.62	-0.62	-1.37	45.62	46.055	44.61	243241
1712184000	45.24	0.14	0.31	44.6	45.48	44.6	311190
1712097600	45.1	-0.39	-0.86	45.12	45.29	44.48	385623
1712011200	45.49	-0.28	-0.61	45.71	45.71	45.1	353046
1711665600	45.77	0.21	0.46	45.6	46.08	45.415	541371
1711579200	45.56	1.16	2.61	44.86	45.58	44.721	476383
1711492800	44.4	0.41	0.93	44.22	44.59	43.96	293800
1711406400	43.99	-0.4	-0.90	44.53	44.715	43.97	197738
1711147200	44.39	-0.37	-0.83	44.68	44.81	44.07	246975
1711060800	44.76	0.94	2.15	44.21	45.28	44.2	346437
1710974400	43.82	0.71	1.65	42.91	44.16	42.82	267032
1710888000	43.11	0.33	0.77	42.55	43.39	42.45	362901
1710801600	42.78	-0.35	-0.81	43.02	43.18	42.58	340000
1710542400	43.13	0.41	0.96	42.45	43.43	42.45	1483153
1710456000	42.72	-1	-2.29	43.52	43.7	42.3	440840
1710369600	43.72	0.24	0.55	43.38	44.12	43.38	349041
1710283200	43.48	-1.33	-2.97	45.24	45.24	43.47	400058
1710196800	44.81	0.1	0.22	44.59	44.98	44.32	411795
1709941200	44.71	-0.67	-1.48	45.84	45.92	44.71	462525
1709854800	45.38	0.6	1.34	45	45.86	45	483859
1709768400	44.78	-0.19	-0.42	45.53	45.53	44.32	458869
1709682000	44.97	0.26	0.58	44.4	45.52	44.35	571743
1709595600	44.71	1.02	2.33	43.89	45.58	43.89	727703
1709336400	43.69	0.62	1.44	43.06	43.72	42.6	677933
1709250000	43.07	1.17	2.79	42.31	43.11	42.1775	664576
1709163600	41.9	-0.22	-0.52	41.67	42.19	41.67	395453
1709077200	42.12	0.03	0.07	42.41	42.44	42.01	261638
1708990800	42.09	-0.07	-0.17	41.88	42.365	41.7227	318460
1708731600	42.16	-0.44	-1.03	42.6	42.7	42.13	239145
1708645200	42.6	0.98	2.35	41.9	42.685	41.9	339479
1708558800	41.62	-0.34	-0.81	41.79	41.86	41.2001	377988
1708472400	41.96	-0.17	-0.40	41.67	42.18	41.625	393005
1708126800	42.13	-0.43	-1.01	42.05	42.52	41.735	419507
1708040400	42.56	1.64	4.01	41.31	42.7	40.9301	523777
1707954000	40.92	-0.42	-1.02	40.78	41.08	40.38	485698
1707867600	41.34	-2.04	-4.70	42.25	42.25	40.98	779171
1707781200	43.38	0.52	1.21	42.8	43.79	42.775	566436
1707522000	42.86	0.47	1.11	42.58	43.28	42.25	406704
1707435600	42.39	-0.18	-0.42	42.7	42.735	42.07	369409
1707349200	42.57	0.27	0.64	42.46	42.89	42	869273
1707262800	42.3	0.36	0.86	41.79	42.34	41.62	401672
1707176400	41.94	-0.88	-2.06	42.29	42.48	41.51	611298
1706917200	42.82	-1.16	-2.64	43.63	44.23	42.72	798629
1706830800	43.98	2.08	4.96	42.31	44	42.31	852465
1706744400	41.9	-0.33	-0.78	42.8	43.26	41.73	769568
1706658000	42.23	-0.43	-1.01	42.37	42.79	41.99	731617
1706571600	42.66	0.98	2.35	42.03	42.75	41.71	783155

Artisan Partners Asset M...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions