Artisan Partners Asset Management Inc. Class A Common Stock Historical Stock Prices

APAM 
$32.32
*  
0.01
0.03%
Get APAM Alerts
*Delayed - data as of May 2, 2016  -  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-JAN-2016 TO 29-APR-2016

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.
16:00 32.39 32.755 31.93 32.32 225,579
04/29/2016 33.04 33.04 31.94 32.31 373,940
04/28/2016 33.25 33.45 32.75 32.86 501,851
04/27/2016 33.42 34.0199 33.1 33.56 361,273
04/26/2016 34.1 34.5 32.82 33.33 853,020
04/25/2016 34.71 34.8543 34.17 34.79 263,985
04/22/2016 34.38 35 34.06 34.96 312,808
04/21/2016 34.49 34.65 33.99 34.38 287,463
04/20/2016 34.28 34.62 33.93 34.46 236,940
04/19/2016 33.89 34.34 33.435 34.31 287,438
04/18/2016 33.23 33.69 32.86 33.54 180,934
04/15/2016 33.17 33.59 33.01 33.25 260,405
04/14/2016 32.69 33.49 32.4601 33.18 240,014
04/13/2016 31.83 32.83 31.8 32.75 342,185
04/12/2016 30.81 31.59 30.43 31.42 400,340
04/11/2016 30.23 30.86 29.95 30.58 234,956
04/08/2016 29.96 30.22 29.545 29.82 236,757
04/07/2016 29.95 30.065 29.2 29.6 488,443
04/06/2016 30.21 30.32 29.89 30.14 249,329
04/05/2016 30.06 30.33 29.71 30.21 206,890
04/04/2016 30.98 31.05 30.35 30.42 369,428
04/01/2016 30.51 30.89 30.18 30.79 237,775
03/31/2016 30.58 31.12 30.58 30.84 256,119
03/30/2016 30.24 30.82 30.24 30.68 315,042
03/29/2016 29.09 30.24 28.63 30.11 248,885
03/28/2016 29.02 29.41 28.38 29.26 395,131
03/24/2016 28.83 29.09 28.44 28.87 244,348
03/23/2016 30.15 30.435 29.29 29.31 208,307
03/22/2016 29.8 30.52 29.56 30.21 421,275
03/21/2016 29.72 30.2 29.21 30.13 416,298
03/18/2016 29.48 29.87 29.2 29.63 641,560
03/17/2016 28.42 29.76 28.15 29.25 496,136
03/16/2016 27.93 28.62 27.8431 28.51 228,175
03/15/2016 28.61 28.61 27.77 28.07 313,657
03/14/2016 28.27 28.82 28.06 28.72 343,536
03/11/2016 28 28.46 27.51 28.42 393,040
03/10/2016 27.62 28.46 27.22 27.61 942,702
03/09/2016 27.3 27.455 26.81 27.44 609,621
03/08/2016 28.25 28.33 26.6396 27.12 672,930
03/07/2016 28.97 29.34 28.47 28.9 532,665
03/04/2016 29.26 29.33 28.62 29.09 677,324
03/03/2016 28.52 29.32 28.41 29.23 1,873,182
03/02/2016 28.27 28.74 27.67 28.52 819,055
03/01/2016 28.48 28.81 27.85 28.29 466,544
02/29/2016 27.97 28.54 27.65 28.38 579,116
02/26/2016 27.86 28.22 27.57 27.97 386,562
02/25/2016 27.45 27.86 27.07 27.53 270,153
02/24/2016 27 27.64 26.625 27.39 312,762
02/23/2016 27.8 28.04 27.32 27.4 306,439
02/22/2016 27.28 27.925 27.13 27.84 544,164
02/19/2016 26.96 27.12 26.64 26.86 305,504
02/18/2016 26.89 27.4999 26.84 27.26 356,594
02/17/2016 26.77 27.77 26.77 27.35 377,574
02/16/2016 25.61 26.8 25.35 26.5 506,930
02/12/2016 24.86 25.55 24.7 25.12 366,361
02/11/2016 24.14 25.15 23.65 24.62 1,029,726
02/10/2016 26.58 26.95 24.03 24.16 1,230,433
02/09/2016 27.01 27.88 26.8601 27.49 665,456
02/08/2016 28.59 28.59 26.88 27.45 535,681
02/05/2016 29.11 29.69 29 29.28 508,309
02/04/2016 28.74 29.57 28.7 29.11 480,308
02/03/2016 29.6 29.94 28.14 28.85 665,941
02/02/2016 30.27 30.48 28.845 29.22 554,400
02/01/2016 31.11 31.265 30.39 30.63 873,916
*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?