NYSE:APAM
Artisan Partners Asset Management Inc Stock Price (Quote)
$42.28
+0.350 (+0.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.33 | $46.75 | Friday, 3rd May 2024 APAM stock ended at $42.28. This is 0.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.93% from a day low at $42.15 to a day high of $42.96. |
| 90 days | $40.33 | $46.75 | |
| 52 weeks | $31.41 | $46.75 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $42.86 | $42.96 | $42.15 | $42.28 | 402 585 |
| May 02, 2024 | $41.30 | $41.99 | $41.01 | $41.93 | 397 864 |
| May 01, 2024 | $40.76 | $41.69 | $40.61 | $40.84 | 395 044 |
| Apr 30, 2024 | $41.42 | $41.68 | $40.87 | $40.93 | 285 989 |
| Apr 29, 2024 | $42.04 | $42.34 | $41.37 | $41.75 | 329 568 |
| Apr 26, 2024 | $41.29 | $42.11 | $41.01 | $41.96 | 474 324 |
| Apr 25, 2024 | $41.46 | $41.46 | $40.33 | $41.04 | 562 731 |
| Apr 24, 2024 | $42.55 | $43.02 | $40.50 | $42.20 | 513 631 |
| Apr 23, 2024 | $42.61 | $43.52 | $42.61 | $43.43 | 517 378 |
| Apr 22, 2024 | $42.69 | $42.97 | $42.36 | $42.55 | 478 440 |
| Apr 19, 2024 | $42.10 | $42.93 | $42.10 | $42.62 | 310 939 |
| Apr 18, 2024 | $42.58 | $42.84 | $42.09 | $42.16 | 378 108 |
| Apr 17, 2024 | $42.70 | $42.75 | $42.11 | $42.19 | 324 771 |
| Apr 16, 2024 | $42.54 | $42.78 | $41.86 | $42.44 | 469 854 |
| Apr 15, 2024 | $43.73 | $44.09 | $42.61 | $42.98 | 205 288 |
| Apr 12, 2024 | $43.78 | $44.03 | $43.11 | $43.50 | 248 325 |
| Apr 11, 2024 | $44.93 | $44.93 | $43.91 | $44.06 | 398 146 |
| Apr 10, 2024 | $45.52 | $46.14 | $44.40 | $44.64 | 572 318 |
| Apr 09, 2024 | $46.24 | $46.75 | $45.51 | $46.74 | 264 965 |
| Apr 08, 2024 | $45.20 | $46.56 | $45.17 | $46.20 | 442 692 |
| Apr 05, 2024 | $44.65 | $45.20 | $44.39 | $44.97 | 248 784 |
| Apr 04, 2024 | $45.62 | $46.06 | $44.62 | $44.62 | 243 241 |
| Apr 03, 2024 | $44.60 | $45.44 | $44.60 | $45.24 | 146 730 |
| Apr 02, 2024 | $45.41 | $45.41 | $44.48 | $45.10 | 263 361 |
| Apr 01, 2024 | $45.71 | $45.71 | $45.10 | $45.49 | 353 045 |
