Quantcast

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

APAM 
$24.46
*  
0.31
1.25%
Get APAM Alerts
*Delayed - data as of Dec. 7, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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 24.84 25.22 24.255 24.46 333,642
12/07/2018 24.69 25.22 24.255 24.46 333,605
12/06/2018 24.85 25.18 24.11 24.77 424,791
12/04/2018 26.55 26.84 25.035 25.42 875,719
12/03/2018 27.49 27.58 26.45 26.83 416,512
11/30/2018 26.69 27.26 26.58 27.23 303,788
11/29/2018 27.25 27.39 26.67 26.78 221,561
11/28/2018 26.63 27.51 26.3 27.48 345,603
11/27/2018 26.31 26.6828 26.23 26.6 321,427
11/26/2018 26.25 26.58 26.24 26.41 223,907
11/23/2018 25.71 26.09 25.614 25.94 134,023
11/21/2018 25.78 26.43 25.5 25.88 249,535
11/20/2018 25.67 25.93 25.38 25.61 332,007
11/19/2018 26.09 26.43 25.68 25.94 225,486
11/16/2018 26.04 26.43 25.76 26.06 267,291
11/15/2018 25.68 26.2899 25.47 26.21 243,237
11/14/2018 26.74 26.946 25.86 26.53 435,503
11/13/2018 26.81 27.08 26.49 26.55 284,287
11/12/2018 27.14 27.32 26.66 26.69 197,506
11/09/2018 27.25 27.3688 26.61 27.19 203,937
11/08/2018 27.59 27.91 27.17 27.36 324,289
11/07/2018 27.31 27.71 26.91 27.71 222,132
11/06/2018 26.94 27.245 26.68 27.17 355,221
11/05/2018 26.75 27.34 26.59 26.96 284,892
11/02/2018 27.36 27.62 26.67 26.7 471,301
11/01/2018 27.12 27.65 26.29 27.1 648,506
10/31/2018 28.95 29.26 27.26 27.41 918,521
10/30/2018 28.05 28.62 27.76 28.53 318,541
10/29/2018 28.26 28.55 27.55 27.87 200,906
10/26/2018 27.41 28.11 27.12 27.78 265,447
10/25/2018 27.31 28.11 27.14 27.87 423,282
10/24/2018 28.25 28.3 27.08 27.13 317,965
10/23/2018 27.85 28.48 27.62 28.19 301,351
10/22/2018 28.38 28.87 28.25 28.47 310,282
10/19/2018 28.46 28.78 28.12 28.31 522,169
10/18/2018 29.64 29.64 28.34 28.47 327,896
10/17/2018 29.58 29.93 29.05 29.91 312,435
10/16/2018 29.31 29.59 28.89 29.53 352,981
10/15/2018 28.81 29.42 28.56 29.22 331,576
10/12/2018 30.1 30.26 28.37 28.86 387,592
10/11/2018 30.9 30.956 29.41 29.61 464,968
10/10/2018 31.85 32.4 30.97 31.03 820,991
10/09/2018 31.75 32.15 31.39 31.46 498,361
10/08/2018 32.03 32.38 31.97 32.02 397,961
10/05/2018 32.09 32.45 31.98 32.03 296,618
10/04/2018 32.08 32.49 31.82 32.05 635,809
10/03/2018 32.08 32.3 31.835 32.07 448,365
10/02/2018 31.85 32.07 31.5225 31.82 276,949
10/01/2018 32.3 32.38 31.69 31.91 390,032
09/28/2018 32.65 32.95 32.15 32.4 249,630
09/27/2018 32.9 33.1 32.6 32.85 302,484
09/26/2018 33.2 33.45 32.8 32.85 227,727
09/25/2018 33.45 33.45 32.95 33.1 238,679
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
*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