Quantcast

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

APAM 
$33.25
*  
0.10
0.3%
Get APAM Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading APAM now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    APAM Pre-Market
 
 
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 24-JUN-2018 TO 24-SEP-2018

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 33.30 33.45 33.05 33.25 192,683
09/24/2018 33.35 33.45 33.05 33.25 186,683
09/21/2018 33.25 33.45 33.2 33.35 406,497
09/20/2018 33.5 33.7 32.75 33.2 240,164
09/19/2018 32.4 33.5 32.375 33.3 222,812
09/18/2018 32.15 32.4 32.05 32.35 269,448
09/17/2018 32.6 32.8 32.05 32.15 222,521
09/14/2018 32 32.95 31.9 32.55 204,723
09/13/2018 32.1 32.35 31.4 31.9 364,953
09/12/2018 32.6 32.7 31.975 32.1 319,473
09/11/2018 33 33.2 32.65 32.7 165,070
09/10/2018 33.25 33.65 33.1 33.2 142,321
09/07/2018 33.1 33.2 32.85 33 184,467
09/06/2018 33.15 33.25 32.725 33.2 246,646
09/05/2018 32.55 33.25 32.5 33.05 246,692
09/04/2018 33.15 33.2 32.15 32.6 371,916
08/31/2018 32.8 33.2 32.65 33.15 193,878
08/30/2018 33.55 33.9 32.95 33 204,625
08/29/2018 33.55 33.85 33.05 33.7 223,381
08/28/2018 33.55 33.7 33.3456 33.55 216,223
08/27/2018 33.1 33.8 33.1 33.4 200,849
08/24/2018 32.75 33.1 32.5 32.95 262,756
08/23/2018 33.4 33.6 32.55 32.65 208,625
08/22/2018 33.2 33.35 32.7 33.35 225,210
08/21/2018 32.75 33.4 32.75 33.25 236,448
08/20/2018 32.45 33.05 32.25 32.75 191,894
08/17/2018 32.05 33.5 32 32.4 252,404
08/16/2018 32 32.45 31.7 32.2 340,373
08/15/2018 32.95 33.2 32.35 32.6 369,941
08/14/2018 33.45 33.85 32.85 33.15 416,537
08/13/2018 33.95 34.15 33.2 33.2 309,111
08/10/2018 34.35 34.4 33.2 33.9 296,595
08/09/2018 34.6 34.75 34.25 34.5 213,033
08/08/2018 34.3 34.75 33.999 34.55 240,623
08/07/2018 34.05 34.7 33.75 34.35 232,682
08/06/2018 33.7 34 33.45 33.8 187,530
08/03/2018 32.7 33.7 32.7 33.7 359,726
08/02/2018 32.35 32.85 32 32.45 365,556
08/01/2018 34.35 35.5 32.45 32.65 477,217
07/31/2018 34.1 34.8 33.95 34.45 503,469
07/30/2018 33 34 32.9 33.9 342,865
07/27/2018 32.85 32.95 32.15 32.9 297,758
07/26/2018 32.6 33.35 32.45 32.75 325,763
07/25/2018 32.4 32.55 31.9 32.55 155,804
07/24/2018 32.35 32.75 32.15 32.4 297,649
07/23/2018 31.5 32.25 31.45 32.15 260,750
07/20/2018 31.65 31.65 31.4 31.45 177,664
07/19/2018 31.3 31.825 31.15 31.65 281,928
07/18/2018 31.05 31.6 30.9 31.5 253,206
07/17/2018 31.1 31.3 30.9 31.1 156,285
07/16/2018 30.75 31.15 30.625 31.1 211,572
07/13/2018 30.75 31.075 30.65 30.7 269,821
07/12/2018 31.15 31.2 30.65 31.15 215,059
07/11/2018 31.15 31.45 30.85 30.9 216,321
07/10/2018 31.2 31.45 31 31.45 157,130
07/09/2018 30.6 31.1556 30.6 31 169,030
07/06/2018 30.6 30.95 30.45 30.55 137,139
07/05/2018 30.35 30.7 30.05 30.6 205,427
07/03/2018 30.5 30.6 30.05 30.1 73,401
07/02/2018 29.8 30.4 29.8 30.4 193,503
06/29/2018 30 30.45 29.95 30.15 379,537
06/28/2018 29.65 30.05 29.6 29.8 308,203
06/27/2018 30.3 30.3 29.55 29.7 434,313
06/26/2018 31.7 32.1 30.3 30.35 374,395
06/25/2018 31.8 32.25 31.45 31.95 362,648
*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?

Smart Portfolio