Artisan Partners Asset Management Inc (APAM) Historical Stock Data
46.86 ↑0.43 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, APAM is down -0.05% a day on average. There have been 18 days where Artisan Partners Asset Management Inc closed green and 12 days where APAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.90 | 48.16 | ↓$0.74 (-1.51%) | 47.96 | 49.02 | 498.59K |
| 2024-11-06 | 48.07 | 48.99 | ↑$0.92 (1.91%) | 47.83 | 49.30 | 1.06M |
| 2024-11-05 | 44.20 | 45.53 | ↑$1.33 (3.01%) | 44.20 | 45.70 | 386.20K |
| 2024-11-04 | 44.44 | 44.48 | ↑$0.04 (0.09%) | 44.14 | 44.79 | 385.55K |
| 2024-11-01 | 44.34 | 44.48 | ↑$0.14 (0.32%) | 44.18 | 45.11 | 507.63K |
| 2024-10-31 | 44.90 | 44.10 | ↓$0.80 (-1.78%) | 43.91 | 45.43 | 575.27K |
| 2024-10-30 | 45.13 | 45.18 | ↑$0.05 (0.11%) | 44.47 | 46.15 | 684.48K |
| 2024-10-29 | 43.99 | 43.56 | ↓$0.43 (-0.98%) | 43.54 | 44.44 | 526.40K |
| 2024-10-28 | 44.05 | 44.48 | ↑$0.43 (0.98%) | 43.70 | 44.52 | 264.88K |
| 2024-10-25 | 43.79 | 43.65 | ↓$0.14 (-0.32%) | 43.20 | 44.23 | 320.58K |
| 2024-10-24 | 43.44 | 43.49 | ↑$0.05 (0.12%) | 43.19 | 43.75 | 348.71K |
| 2024-10-23 | 43.90 | 43.19 | ↓$0.71 (-1.62%) | 42.78 | 44.14 | 421.63K |
| 2024-10-22 | 45.36 | 44.12 | ↓$1.24 (-2.73%) | 44.09 | 45.45 | 540.50K |
| 2024-10-21 | 46.74 | 45.41 | ↓$1.33 (-2.85%) | 45.40 | 46.74 | 423.23K |
| 2024-10-18 | 46.47 | 46.90 | ↑$0.43 (0.93%) | 46.33 | 47.08 | 484.90K |
| 2024-10-17 | 45.71 | 46.29 | ↑$0.58 (1.27%) | 45.51 | 46.35 | 329.23K |
| 2024-10-16 | 45.26 | 45.51 | ↑$0.25 (0.55%) | 45.20 | 45.75 | 342.94K |
| 2024-10-15 | 44.47 | 44.74 | ↑$0.27 (0.61%) | 44.37 | 45.29 | 246.73K |
| 2024-10-14 | 43.31 | 44.35 | ↑$1.04 (2.40%) | 43.08 | 44.39 | 375.61K |
| 2024-10-11 | 42.67 | 43.41 | ↑$0.74 (1.73%) | 42.57 | 43.78 | 344.44K |
| 2024-10-10 | 42.27 | 42.41 | ↑$0.14 (0.33%) | 41.75 | 42.41 | 408.57K |
Create an account or log in to view more rows.
$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 ??
$APAM Holding Pattern
$APAM Another boring day I believe