Historical Stock Prices

APAM 
$47.75
*  
0.44
0.93%
Get APAM Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 47.46 48.39 46.87 47.75 328,301
07/30/2015 47.3 47.98 46.76 47.31 324,009
07/29/2015 46.22 47.78 45.31 47.69 270,049
07/28/2015 44.67 45.74 44.02 45.49 267,530
07/27/2015 45.22 45.506 44.1 44.37 186,410
07/24/2015 45.83 46.695 45.35 45.43 185,742
07/23/2015 46.33 46.72 45.67 45.76 131,130
07/22/2015 46.52 46.76 46.07 46.17 127,609
07/21/2015 47 47.03 46.34 46.6 144,510
07/20/2015 47.32 47.32 46.29 46.42 116,536
07/17/2015 47.11 47.31 46.716 47.12 91,418
07/16/2015 46.72 47.385 46.65 47.08 90,740
07/15/2015 46.92 46.95 46.15 46.48 157,409
07/14/2015 46.6 46.96 46.33 46.85 114,590
07/13/2015 46 46.64 45.47 46.56 131,587
07/10/2015 45.91 46.29 45.29 45.53 187,391
07/09/2015 45.93 46.25 45.21 45.5 186,278
07/08/2015 47 47 45.32 45.5 216,243
07/07/2015 46.09 46.79 45.51 46.7 191,377
07/06/2015 46.28 46.6 45.5 46.06 278,705
07/02/2015 46.79 46.79 45.8 46.29 171,487
07/01/2015 46.89 47.01 46.09 46.49 208,646
06/30/2015 47.24 47.42 46.16 46.46 279,219
06/29/2015 47.36 47.36 46.53 46.9 381,709
06/26/2015 48.05 48.15 47.65 47.7 602,802
06/25/2015 47.61 47.94 47.42 47.9 203,877
06/24/2015 47.28 47.724 47.195 47.55 191,380
06/23/2015 47.67 47.796 47.13 47.53 226,464
06/22/2015 47.83 47.96 47.308 47.47 213,076
06/19/2015 46.66 47.74 45.93 47.66 359,230
06/18/2015 46.8 47.33 46.47 46.57 97,750
06/17/2015 46.57 46.85 46.28 46.59 111,204
06/16/2015 46.08 46.52 45.965 46.42 224,650
06/15/2015 46.08 46.52 45.71 46.03 171,421
06/12/2015 46.13 46.62 46 46.52 150,893
06/11/2015 46.14 46.41 45.565 46.38 221,385
06/10/2015 45.24 46.01 45.1 45.97 333,891
06/09/2015 45.6 45.6 44.99 45 171,945
06/08/2015 45.08 46.6299 44.91 45.57 200,399
06/05/2015 44.08 44.64 43.55 44.45 117,190
06/04/2015 44.49 44.78 43.81 43.94 161,479
06/03/2015 43.64 44.72 43.54 44.7 186,990
06/02/2015 44.31 44.52 43.9 43.95 174,602
06/01/2015 44.31 44.36 43.435 44.36 156,208
05/29/2015 44.29 44.45 43.74 44.11 185,721
05/28/2015 44.08 44.51 43.92 44.21 122,156
05/27/2015 44.54 44.56 43.91 44.27 152,441
05/26/2015 44.04 44.9 43.84 44.37 308,840
05/22/2015 43.83 44.53 43.57 44.36 282,385
05/21/2015 44.09 44.44 43.05 43.99 393,826
05/20/2015 44.54 44.944 43.72 44.07 336,655
05/19/2015 45.04 45.4199 44.14 44.68 200,328
05/18/2015 45.63 45.826 45.09 45.16 225,733
05/15/2015 45.52 45.65 45.3 45.63 277,645
05/14/2015 44.79 45.6 44.64 45.56 146,292
05/13/2015 44.64 44.8999 44.17 44.66 174,734
05/12/2015 44.98 45.42 44.4 45.15 185,982
05/11/2015 45.51 45.69 44.94 45.06 118,396
05/08/2015 45.35 45.775 44.98 45.49 165,618
05/07/2015 45.05 45.41 44.67 44.91 126,312
05/06/2015 45.58 45.79 44.73 45.15 185,943
05/05/2015 45.54 46.07 45.0525 45.43 276,015
05/04/2015 46.25 46.25 45.59 45.61 231,195
05/01/2015 45.11 45.95 44.895 45.34 190,845
04/30/2015 46.65 47.08 44.61 44.79 490,766
*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?