Artisan Partners Asset Management Inc (APAM) Historical Stock Data
43.74 ↑0.58 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APAM is down -0.54% a day on average. There have been 11 days where Artisan Partners Asset Management Inc closed green and 19 days where APAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.65 | 43.74 | ↑$1.09 (2.56%) | 42.33 | 43.81 | 1.24M |
| 2024-12-19 | 43.67 | 43.16 | ↓$0.51 (-1.17%) | 42.98 | 44.21 | 473.53K |
| 2024-12-18 | 46.00 | 43.16 | ↓$2.84 (-6.17%) | 42.98 | 46.14 | 520.85K |
| 2024-12-17 | 46.92 | 45.77 | ↓$1.15 (-2.45%) | 45.75 | 47.11 | 446.27K |
| 2024-12-16 | 46.97 | 47.38 | ↑$0.41 (0.87%) | 46.82 | 47.65 | 322.16K |
| 2024-12-13 | 47.70 | 46.96 | ↓$0.74 (-1.55%) | 46.84 | 47.86 | 262.23K |
| 2024-12-12 | 48.04 | 47.74 | ↓$0.30 (-0.62%) | 47.62 | 48.30 | 263.22K |
| 2024-12-11 | 49.08 | 48.14 | ↓$0.94 (-1.92%) | 48.14 | 49.09 | 323.92K |
| 2024-12-10 | 48.28 | 48.48 | ↑$0.20 (0.41%) | 47.83 | 49.29 | 448.32K |
| 2024-12-09 | 48.64 | 48.41 | ↓$0.23 (-0.47%) | 48.35 | 49.11 | 353.02K |
| 2024-12-06 | 48.78 | 48.35 | ↓$0.43 (-0.88%) | 48.27 | 48.78 | 267.56K |
| 2024-12-05 | 48.84 | 48.33 | ↓$0.51 (-1.04%) | 48.22 | 49.15 | 239.52K |
| 2024-12-04 | 48.89 | 48.80 | ↓$0.09 (-0.18%) | 48.50 | 49.27 | 267.72K |
| 2024-12-03 | 49.33 | 48.89 | ↓$0.44 (-0.89%) | 48.67 | 49.54 | 338.05K |
| 2024-12-02 | 49.01 | 49.10 | ↑$0.09 (0.18%) | 48.35 | 49.18 | 456.26K |
| 2024-11-29 | 48.86 | 48.79 | ↓$0.07 (-0.14%) | 48.40 | 49.11 | 233.07K |
| 2024-11-27 | 48.75 | 48.63 | ↓$0.12 (-0.25%) | 48.50 | 49.18 | 326.83K |
| 2024-11-26 | 47.65 | 48.36 | ↑$0.71 (1.49%) | 47.49 | 48.52 | 343.87K |
| 2024-11-25 | 48.31 | 47.94 | ↓$0.37 (-0.77%) | 47.91 | 48.77 | 558.08K |
| 2024-11-22 | 47.64 | 47.70 | ↑$0.06 (0.13%) | 47.57 | 48.23 | 368.23K |
| 2024-11-21 | 47.20 | 47.46 | ↑$0.26 (0.55%) | 46.93 | 47.95 | 331.37K |
| 2024-11-20 | 46.49 | 46.86 | ↑$0.37 (0.80%) | 45.90 | 46.93 | 304.12K |
| 2024-11-19 | 46.44 | 46.43 | ↓$0.01 (-0.02%) | 45.93 | 46.81 | 320.85K |
| 2024-11-18 | 46.83 | 46.87 | ↑$0.04 (0.09%) | 46.49 | 47.16 | 407.49K |
| 2024-11-15 | 47.19 | 46.67 | ↓$0.52 (-1.10%) | 46.43 | 47.30 | 387.27K |
| 2024-11-14 | 47.44 | 47.80 | ↑$0.36 (0.76%) | 47.10 | 48.11 | 371.43K |
| 2024-11-13 | 47.31 | 47.13 | ↓$0.18 (-0.38%) | 46.54 | 47.83 | 456.27K |
| 2024-11-12 | 49.12 | 46.88 | ↓$2.24 (-4.56%) | 46.73 | 49.32 | 479.42K |
| 2024-11-11 | 48.82 | 49.17 | ↑$0.35 (0.72%) | 48.80 | 49.52 | 469.50K |
| 2024-11-08 | 48.10 | 47.96 | ↓$0.14 (-0.29%) | 47.49 | 48.48 | 453.53K |
Create an account or log in to view more rows.
$APAM ADDING MORE…
$APAM what time we going green?
$APAM let’s go down baby 😉
$APAM get ready bears and bulls
$APAM going down
$APAM buy buy buy!!
$APAM Moon soon
$APAM power hour will be fucking crazy
$APAM whelp. you win this round. goodluck
$APAM money comes and goes but your story stays with you the rest of your life. Apes for life ??