Artisan Partners Asset Management Inc. Historical Stock Prices

APAM 
$51.5
*  
0.55
1.06%
Get APAM Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  52.01  52.24  51.41  51.50 355,954
09/30/2014 51.73 52.28 51.43 52.05 256,101
09/29/2014 51.61 52.25 51.23 51.82 330,822
09/26/2014 51.76 52.11 51.22 51.96 355,971
09/25/2014 51.85 52.06 51.52 51.88 384,410
09/24/2014 51.54 51.89 51.4963 51.83 181,137
09/23/2014 51.6 52.24 51.6 51.64 260,434
09/22/2014 51.85 52.06 51.32 51.66 234,536
09/19/2014 52.36 52.38 51.7 52.15 556,728
09/18/2014 53.03 53.164 52.16 52.25 304,483
09/17/2014 52.1 53.13 51.71 52.74 265,903
09/16/2014 51.82 52.43 51.64 51.85 277,593
09/15/2014 53.02 53.28 51.8625 52.26 368,085
09/12/2014 52.84 53.5 52.64 53.25 642,392
09/11/2014 53.97 53.99 52.845 53.21 443,178
09/10/2014 53.91 54.2 53.49 54.03 255,539
09/09/2014 54.53 54.82 53.37 53.75 351,520
09/08/2014 54.55 54.98 54.38 54.58 132,479
09/05/2014 54.33 54.84 53.75 54.75 287,919
09/04/2014 53.59 54.6 53.42 54.48 325,211
09/03/2014 55.3 55.32 53.53 53.63 299,731
09/02/2014 55.51 56.03 55.09 55.1 190,929
08/29/2014 55.58 55.79 55.25 55.48 185,874
08/28/2014 55.51 55.93 54.97 55.54 169,989
08/27/2014 56.05 56.2 55.85 55.89 318,675
08/26/2014 56.42 56.78 56.16 56.29 806,953
08/25/2014 56.94 56.94 56.26 56.4 816,968
08/22/2014 56.34 56.99 56.062 56.69 361,058
08/21/2014 56.34 56.64 56.13 56.29 116,689
08/20/2014 55.64 56.53 55.26 56.14 380,599
08/19/2014 56.3 56.67 55.572 55.66 441,547
08/18/2014 55.77 56.385 55.53 56.38 249,832
08/15/2014 55.47 55.55 54.375 55.26 335,537
08/14/2014 54.78 55.5335 54.75 55.4 190,349
08/13/2014 55.17 55.57 54.64 54.91 184,037
08/12/2014 55.16 55.829 54.94 55.7 294,731
08/11/2014 54.77 55.78 54.57 55.22 423,961
08/08/2014 54 54.66 53.6 54.47 453,537
08/07/2014 53.71 53.97 53.205 53.94 401,395
08/06/2014 52.27 53.37 51.95 53.25 181,237
08/05/2014 51.97 53.1 51.61 52.51 305,986
08/04/2014 51.97 52.68 51.64 51.97 254,352
08/01/2014 52.1 52.8 50.66 51.6 445,088
07/31/2014 53.2 53.27 52 52.1 221,871
07/30/2014 54.6 54.66 53.76 53.9 129,162
07/29/2014 54.53 54.99 54.1 54.23 225,747
07/28/2014 54 54.67 53.415 54.48 259,922
07/25/2014 54.4 54.61 53.6 53.93 293,471
07/24/2014 53.64 54.52 53.544 54.46 301,780
07/23/2014 54.72 55 53.29 53.43 423,527
07/22/2014 54.65 55.86 53.56 54.24 668,739
07/21/2014 53.24 54.4 53.165 54.38 389,800
07/18/2014 52.56 53.75 52.56 53.67 322,596
07/17/2014 52.91 53.7 52.45 52.51 354,906
07/16/2014 54.14 54.37 52.71 53.31 250,414
07/15/2014 53.2 53.606 52.35 52.67 213,321
07/14/2014 52.82 53.83 52.3 53.12 285,405
07/11/2014 53.56 53.88 52.98 53.1 356,821
07/10/2014 52.42 53.85 52 53.55 483,250
07/09/2014 53.06 53.66 52.745 53.4 659,304
07/08/2014 54.75 55.03 53.83 53.94 392,825
07/07/2014 55.68 55.68 54.68 54.78 312,409
07/03/2014 56 56.14 55.738 55.93 274,496
07/02/2014 57.05 57.24 55.85 55.97 388,005
07/01/2014 57.15 57.62 56.71 57.39 319,068
06/30/2014 56.1 57.25 56.1 56.68 356,547
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?