NYSE:APAM
Artisan Partners Asset Management Inc Stock Price (Quote)
$44.84
-0.370 (-0.82%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.33 | $46.73 | Friday, 17th May 2024 APAM stock ended at $44.84. This is 0.82% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.05% from a day low at $44.79 to a day high of $45.26. |
90 days | $40.33 | $46.75 | |
52 weeks | $31.54 | $46.75 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $37.83 | $38.00 | $37.45 | $37.93 | 649 825 |
Nov 15, 2023 | $37.44 | $38.34 | $37.39 | $37.80 | 1 295 442 |
Nov 14, 2023 | $37.50 | $38.01 | $37.22 | $37.98 | 1 100 492 |
Nov 13, 2023 | $36.18 | $36.53 | $35.96 | $36.35 | 391 663 |
Nov 10, 2023 | $36.02 | $36.52 | $35.57 | $36.43 | 458 626 |
Nov 09, 2023 | $35.59 | $36.03 | $35.44 | $35.92 | 926 123 |
Nov 08, 2023 | $35.16 | $35.50 | $34.95 | $35.43 | 332 469 |
Nov 07, 2023 | $35.83 | $36.01 | $35.13 | $35.15 | 406 456 |
Nov 06, 2023 | $36.18 | $36.18 | $35.41 | $35.86 | 378 759 |
Nov 03, 2023 | $36.67 | $37.12 | $36.20 | $36.28 | 592 023 |
Nov 02, 2023 | $34.02 | $35.86 | $33.93 | $35.85 | 745 591 |
Nov 01, 2023 | $33.99 | $33.99 | $32.32 | $33.76 | 918 438 |
Oct 31, 2023 | $32.90 | $33.02 | $32.59 | $33.00 | 533 616 |
Oct 30, 2023 | $32.66 | $32.99 | $32.40 | $32.62 | 607 692 |
Oct 27, 2023 | $33.02 | $33.13 | $32.12 | $32.23 | 528 759 |
Oct 26, 2023 | $32.29 | $33.17 | $32.29 | $32.84 | 477 036 |
Oct 25, 2023 | $32.75 | $33.09 | $32.16 | $32.29 | 726 202 |
Oct 24, 2023 | $33.05 | $33.47 | $32.83 | $33.08 | 396 209 |
Oct 23, 2023 | $33.18 | $33.52 | $32.88 | $32.90 | 353 594 |
Oct 20, 2023 | $33.95 | $34.05 | $33.33 | $33.34 | 529 492 |
Oct 19, 2023 | $34.74 | $34.93 | $33.81 | $33.86 | 707 600 |
Oct 18, 2023 | $35.47 | $35.65 | $34.85 | $34.93 | 250 838 |
Oct 17, 2023 | $35.52 | $36.13 | $35.52 | $35.90 | 394 869 |
Oct 16, 2023 | $36.01 | $36.43 | $35.66 | $35.70 | 419 558 |
Oct 13, 2023 | $35.67 | $35.94 | $35.06 | $35.50 | 272 725 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use APAM stock historical prices to predict future price movements?
Trend Analysis: Examine the APAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the APAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.