Historical Stock Prices

APAM 
$45.42
*  
0.10
0.22%
Get APAM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading APAM now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 45.66 45.79 45.19 45.42 151,196
03/26/2015 45.83 46.171 45.42 45.52 184,293
03/25/2015 46.5 46.5 45.685 45.94 231,039
03/24/2015 46.87 46.95 45.81 46.37 149,543
03/23/2015 46.8 47.22 46.65 46.66 200,650
03/20/2015 46.17 47.16 46.03 46.93 365,548
03/19/2015 46.25 46.43 45.7 45.8 112,234
03/18/2015 45.71 46.57 45.59 46.08 231,206
03/17/2015 45.67 45.93 44.85 45.74 483,721
03/16/2015 45.73 46.38 45.5 45.9 288,819
03/13/2015 46.29 46.29 45.38 45.38 473,143
03/12/2015 45.9 47.1 45.68 46.23 652,309
03/11/2015 45.33 45.7 45.05 45.52 344,824
03/10/2015 45.43 46.18 45.06 45.34 310,165
03/09/2015 46.29 46.7 45.44 45.89 428,861
03/06/2015 46.73 47.42 46.09 46.21 214,012
03/05/2015 46.03 47.43 45.87 46.82 451,407
03/04/2015 45.11 46.4 44.8 46.04 959,414
03/03/2015 47.95 48.52 47.85 48.12 468,344
03/02/2015 48.24 48.31 46.86 47.9 340,837
02/27/2015 49.49 49.49 48.28 48.5 299,519
02/26/2015 48.17 49.89 47.93 49.59 372,237
02/25/2015 46.52 48.35 46.25 48.01 279,647
02/24/2015 46.76 47.4 46.265 46.37 307,798
02/23/2015 47.45 47.6 46.86 46.99 190,086
02/20/2015 47.4 47.88 47.0896 47.58 253,789
02/19/2015 46.35 47.545 46.35 47.4 186,435
02/18/2015 45.91 46.625 45.88 46.44 226,295
02/17/2015 45.99 46.71 45.63 46.15 163,168
02/13/2015 46.33 46.4 45.69 46.16 222,402
02/12/2015 44.71 46.39 44.49 46.24 639,548
02/11/2015 46.67 46.67 44.34 44.57 460,384
02/10/2015 47.6 48.38 47.27 48.12 215,956
02/09/2015 47.52 47.72 46.84 47.31 137,699
02/06/2015 48.08 48.86 47.754 47.9 109,366
02/05/2015 47.19 48.27 46.92 47.99 133,109
02/04/2015 46.19 48.22 46.19 47.16 317,973
02/03/2015 48.52 49.7 47.57 48.11 680,299
02/02/2015 48.71 50.208 48.41 50.08 214,899
01/30/2015 48.24 49.145 48.0246 48.27 307,611
01/29/2015 48.58 48.97 47.92 48.67 162,493
01/28/2015 50.27 50.28 48.37 48.66 126,965
01/27/2015 49.37 50.36 49.35 49.84 120,962
01/26/2015 48.79 50.86 48.47 50.1 221,057
01/23/2015 48.75 49.1899 48.59 48.85 97,182
01/22/2015 47.61 49.47 47.1801 48.84 236,343
01/21/2015 47.62 48.41 46.91 47.47 131,867
01/20/2015 47.52 48.1 46.88 47.79 145,525
01/16/2015 46.29 47.43 45.79 47.34 188,589
01/15/2015 47.66 48.34 46.18 46.48 286,167
01/14/2015 48.04 48.08 46.725 47.63 304,228
01/13/2015 48.54 49.2 48.14 48.51 306,508
01/12/2015 48.27 48.346 47.45 47.95 125,673
01/09/2015 48.69 48.988 47.89 48.15 144,817
01/08/2015 48.66 49.41 48.65 48.69 149,976
01/07/2015 48.25 49.22 48.12 49 202,088
01/06/2015 49.2 49.375 47.75 48.26 295,589
01/05/2015 50.2 50.4 48.55 49.2 253,440
01/02/2015 50.63 50.926 50.03 50.6 115,769
12/31/2014 50.53 51.22 50.22 50.53 112,671
12/30/2014 50.51 50.92 49.83 50.31 86,001
12/29/2014 50.29 50.75 50.2 50.55 145,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?