NYSE - Nasdaq Real Time Price USD

Artisan Partners Asset Management Inc. (APAM)

Compare
46.96 -0.78 (-1.63%)
At close: December 13 at 4:00:02 PM EST
46.96 -0.02 (-0.04%)
After hours: December 13 at 4:01:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 47.70 47.86 46.84 46.96 46.96 262,200
Dec 12, 2024 48.04 48.30 47.62 47.74 47.74 263,200
Dec 11, 2024 49.08 49.09 48.14 48.14 48.14 323,800
Dec 10, 2024 48.28 49.29 47.83 48.48 48.48 448,300
Dec 9, 2024 48.64 49.11 48.35 48.41 48.41 353,000
Dec 6, 2024 48.78 48.78 48.27 48.35 48.35 267,600
Dec 5, 2024 48.84 49.15 48.22 48.33 48.33 239,500
Dec 4, 2024 48.89 49.27 48.50 48.80 48.80 267,700
Dec 3, 2024 49.33 49.54 48.67 48.89 48.89 338,000
Dec 2, 2024 49.01 49.18 48.35 49.10 49.10 456,300
Nov 29, 2024 48.86 49.11 48.40 48.79 48.79 233,100
Nov 27, 2024 48.75 49.18 48.50 48.63 48.63 326,800
Nov 26, 2024 47.65 48.52 47.49 48.36 48.36 343,900
Nov 25, 2024 48.31 48.77 47.91 47.94 47.94 558,100
Nov 22, 2024 47.64 48.23 47.57 47.70 47.70 368,200
Nov 21, 2024 47.20 47.95 46.93 47.46 47.46 331,400
Nov 20, 2024 46.49 46.93 45.90 46.86 46.86 304,100
Nov 19, 2024 46.44 46.81 45.93 46.43 46.43 320,800
Nov 18, 2024 46.83 47.16 46.49 46.87 46.87 407,500
Nov 15, 2024 0.82 Dividend
Nov 15, 2024 47.19 47.30 46.43 46.67 46.67 387,300
Nov 14, 2024 47.44 48.11 47.10 47.80 46.98 371,100
Nov 13, 2024 47.31 47.83 46.54 47.13 46.32 456,300
Nov 12, 2024 49.12 49.32 46.73 46.88 46.08 479,100
Nov 11, 2024 48.82 49.52 48.80 49.17 48.33 469,700
Nov 8, 2024 48.10 48.48 47.49 47.96 47.14 453,500
Nov 7, 2024 48.90 49.02 47.96 48.16 47.33 498,600
Nov 6, 2024 48.07 49.30 47.83 48.99 48.15 1,056,100
Nov 5, 2024 44.20 45.70 44.20 45.53 44.75 386,200
Nov 4, 2024 44.44 44.79 44.14 44.48 43.72 385,600
Nov 1, 2024 44.34 45.11 44.18 44.48 43.72 507,600
Oct 31, 2024 44.90 45.43 43.91 44.10 43.34 575,300
Oct 30, 2024 45.13 46.15 44.47 45.18 44.40 684,500
Oct 29, 2024 43.99 44.44 43.54 43.56 42.81 526,400
Oct 28, 2024 44.05 44.52 43.70 44.48 43.72 264,900
Oct 25, 2024 43.79 44.23 43.20 43.65 42.90 320,600
Oct 24, 2024 43.44 43.75 43.19 43.49 42.74 348,700
Oct 23, 2024 43.90 44.14 42.78 43.19 42.45 421,600
Oct 22, 2024 45.36 45.45 44.09 44.12 43.36 540,100
Oct 21, 2024 46.74 46.74 45.40 45.41 44.63 423,200
Oct 18, 2024 46.47 47.08 46.33 46.90 46.10 484,900
Oct 17, 2024 45.71 46.35 45.51 46.29 45.50 329,200
Oct 16, 2024 45.26 45.75 45.20 45.51 44.73 342,900
Oct 15, 2024 44.47 45.29 44.37 44.74 43.97 246,700
Oct 14, 2024 43.31 44.39 43.08 44.35 43.59 375,600
Oct 11, 2024 42.67 43.78 42.57 43.41 42.67 344,400
Oct 10, 2024 42.27 42.41 41.75 42.41 41.68 408,400
Oct 9, 2024 42.08 42.71 42.07 42.69 41.96 286,800
Oct 8, 2024 42.39 42.40 42.06 42.19 41.47 381,500
Oct 7, 2024 42.65 42.82 42.07 42.49 41.76 173,200
Oct 4, 2024 42.37 42.94 42.05 42.90 42.16 280,000
Oct 3, 2024 42.01 42.17 41.54 41.74 41.02 323,300
Oct 2, 2024 42.32 42.67 42.07 42.26 41.54 435,900
Oct 1, 2024 43.24 43.24 42.29 42.49 41.76 281,200
Sep 30, 2024 42.92 43.36 42.63 43.32 42.58 391,100
Sep 27, 2024 43.61 43.80 42.96 43.16 42.42 353,300
Sep 26, 2024 43.64 43.80 43.16 43.24 42.50 386,400
Sep 25, 2024 43.70 43.75 42.98 42.99 42.25 335,900
Sep 24, 2024 43.07 43.93 42.95 43.71 42.96 364,900
Sep 23, 2024 42.93 43.13 42.42 42.89 42.15 434,300
Sep 20, 2024 43.04 43.04 42.26 42.69 41.96 1,243,700
Sep 19, 2024 43.31 43.31 42.69 43.05 42.31 370,700
Sep 18, 2024 42.29 43.18 41.90 42.17 41.45 461,400
Sep 17, 2024 41.96 42.62 41.50 42.13 41.41 317,100
Sep 16, 2024 41.02 41.94 40.57 41.51 40.80 418,800
Sep 13, 2024 40.88 40.99 40.52 40.81 40.11 374,800
Sep 12, 2024 40.48 40.70 39.81 40.48 39.79 541,200
Sep 11, 2024 39.62 40.23 38.95 40.06 39.37 466,300
Sep 10, 2024 39.65 39.84 39.00 39.82 39.14 402,500
Sep 9, 2024 39.47 39.72 39.25 39.60 38.92 319,700
Sep 6, 2024 40.02 40.24 39.06 39.30 38.63 219,100
Sep 5, 2024 40.23 40.53 39.81 39.96 39.27 273,000
Sep 4, 2024 40.37 40.63 39.89 40.09 39.40 260,400
Sep 3, 2024 41.21 41.50 40.30 40.57 39.87 417,900
Aug 30, 2024 41.54 41.87 41.11 41.59 40.88 417,100
Aug 29, 2024 41.91 41.96 41.23 41.34 40.63 310,600
Aug 28, 2024 41.69 41.99 41.17 41.48 40.77 262,800
Aug 27, 2024 41.69 42.00 41.52 41.84 41.12 298,200
Aug 26, 2024 42.50 42.81 41.70 41.92 41.20 254,800
Aug 23, 2024 41.63 42.51 41.50 42.07 41.35 330,800
Aug 22, 2024 41.15 41.31 40.81 41.29 40.58 284,000
Aug 21, 2024 40.65 41.31 40.24 41.18 40.47 489,400
Aug 20, 2024 40.77 40.83 40.13 40.40 39.71 301,700
Aug 19, 2024 40.66 41.36 40.47 41.01 40.31 443,800
Aug 16, 2024 0.71 Dividend
Aug 16, 2024 39.62 40.56 39.60 40.46 39.77 492,500
Aug 15, 2024 40.30 40.66 39.94 40.44 39.05 736,500
Aug 14, 2024 40.00 40.10 39.52 39.69 38.32 521,200
Aug 13, 2024 39.70 39.82 38.97 39.79 38.42 412,900
Aug 12, 2024 39.22 39.60 38.92 39.04 37.70 389,100
Aug 9, 2024 38.78 39.49 38.61 39.10 37.75 417,200
Aug 8, 2024 38.37 39.17 38.33 38.70 37.37 396,200
Aug 7, 2024 39.43 39.53 37.89 38.04 36.73 625,900
Aug 6, 2024 38.31 39.23 38.16 38.74 37.41 567,000
Aug 5, 2024 39.27 39.59 38.15 38.40 37.08 606,700
Aug 2, 2024 41.26 41.49 40.07 40.61 39.21 566,800
Aug 1, 2024 44.23 44.70 42.26 42.36 40.90 428,000
Jul 31, 2024 43.55 44.88 43.21 44.16 42.64 533,600
Jul 30, 2024 43.14 43.61 42.72 43.48 41.98 497,000
Jul 29, 2024 43.55 43.63 42.44 42.88 41.40 338,200
Jul 26, 2024 43.93 43.95 43.22 43.71 42.21 347,000
Jul 25, 2024 41.58 43.63 41.58 43.16 41.67 608,800
Jul 24, 2024 42.52 42.72 41.04 41.43 40.00 875,500
Jul 23, 2024 42.67 43.30 42.50 42.60 41.13 507,200
Jul 22, 2024 42.29 42.96 41.84 42.85 41.38 450,900
Jul 19, 2024 42.89 42.89 41.75 42.09 40.64 414,700
Jul 18, 2024 43.18 44.50 42.59 43.00 41.52 351,100
Jul 17, 2024 43.00 44.08 42.82 43.44 41.95 502,700
Jul 16, 2024 42.34 43.55 42.34 43.32 41.83 680,300
Jul 15, 2024 42.10 42.72 42.01 42.23 40.78 570,500
Jul 12, 2024 41.61 42.30 41.37 41.81 40.37 689,700
Jul 11, 2024 40.89 41.85 40.66 41.18 39.76 718,500
Jul 10, 2024 38.85 39.99 38.57 39.95 38.58 521,000
Jul 9, 2024 39.13 39.26 38.66 38.76 37.43 474,000
Jul 8, 2024 40.00 40.34 39.17 39.27 37.92 539,400
Jul 5, 2024 40.49 40.83 39.86 39.93 38.56 371,100
Jul 3, 2024 40.41 41.11 40.40 40.58 39.18 147,900
Jul 2, 2024 40.01 40.39 39.95 40.20 38.82 374,700
Jul 1, 2024 41.38 41.46 40.15 40.22 38.84 314,600
Jun 28, 2024 40.90 41.66 40.79 41.27 39.85 1,676,800
Jun 27, 2024 40.58 40.74 40.10 40.56 39.16 554,200
Jun 26, 2024 40.78 40.97 40.41 40.49 39.10 410,100
Jun 25, 2024 41.15 41.32 40.67 41.00 39.59 424,900
Jun 24, 2024 40.78 41.76 40.77 41.32 39.90 330,000
Jun 21, 2024 41.14 41.20 40.48 40.59 39.19 808,500
Jun 20, 2024 40.55 41.18 40.41 41.06 39.65 393,500
Jun 18, 2024 40.23 41.01 40.23 40.57 39.17 263,400
Jun 17, 2024 39.72 40.53 39.34 40.28 38.89 364,500
Jun 14, 2024 39.66 39.85 39.45 39.80 38.43 397,400
Jun 13, 2024 40.91 40.93 39.92 40.05 38.67 571,800
Jun 12, 2024 43.83 43.83 40.83 41.03 39.62 1,015,300
Jun 11, 2024 42.29 42.60 42.14 42.15 40.70 374,500
Jun 10, 2024 42.40 42.82 42.25 42.64 41.17 274,400
Jun 7, 2024 42.81 42.99 42.40 42.76 41.29 243,100
Jun 6, 2024 43.34 43.70 43.25 43.26 41.77 187,900
Jun 5, 2024 44.00 44.17 43.35 43.62 42.12 233,900
Jun 4, 2024 43.40 43.80 43.09 43.73 42.23 322,400
Jun 3, 2024 44.57 44.63 43.42 43.71 42.21 313,700
May 31, 2024 43.60 44.06 43.27 44.03 42.51 443,000
May 30, 2024 43.42 43.68 43.15 43.41 41.92 286,700
May 29, 2024 42.92 43.32 42.52 43.02 41.54 422,400
May 28, 2024 45.18 45.33 43.89 44.19 42.67 314,600
May 24, 2024 44.72 45.07 44.57 45.05 43.50 283,600
May 23, 2024 45.39 45.58 44.22 44.41 42.88 348,400
May 22, 2024 45.72 45.81 44.94 45.28 43.72 367,200
May 21, 2024 45.42 46.01 45.24 45.91 44.33 216,800
May 20, 2024 44.71 45.66 44.71 45.58 44.01 269,200
May 17, 2024 45.26 45.26 44.79 44.84 43.30 346,500
May 16, 2024 0.61 Dividend
May 16, 2024 45.60 45.62 45.12 45.21 43.65 212,600
May 15, 2024 46.25 46.73 46.22 46.42 44.23 378,900
May 14, 2024 45.23 45.92 45.08 45.75 43.60 368,500
May 13, 2024 44.40 45.11 44.33 44.88 42.77 521,300
May 10, 2024 44.80 44.80 43.68 44.06 41.98 265,300
May 9, 2024 43.88 44.93 43.53 44.85 42.74 316,800
May 8, 2024 43.06 43.84 42.93 43.83 41.77 301,700
May 7, 2024 43.13 43.72 43.11 43.38 41.34 347,700
May 6, 2024 42.78 43.00 42.44 42.96 40.94 339,900
May 3, 2024 42.86 42.96 42.15 42.29 40.30 402,600
May 2, 2024 41.30 41.99 41.01 41.93 39.96 397,900
May 1, 2024 40.76 41.69 40.53 40.84 38.92 483,500
Apr 30, 2024 41.42 41.68 40.87 40.93 39.00 346,300
Apr 29, 2024 42.04 42.34 41.37 41.75 39.78 345,400
Apr 26, 2024 41.29 42.11 41.01 41.96 39.98 485,600
Apr 25, 2024 41.46 41.46 40.33 41.04 39.11 581,100
Apr 24, 2024 42.55 43.02 40.50 42.20 40.21 598,300
Apr 23, 2024 42.61 43.52 42.61 43.43 41.38 518,000
Apr 22, 2024 42.69 42.97 42.36 42.55 40.55 528,600
Apr 19, 2024 42.10 42.93 42.10 42.62 40.61 449,400
Apr 18, 2024 42.58 42.84 42.09 42.16 40.17 412,600
Apr 17, 2024 42.70 42.75 42.11 42.19 40.20 374,900
Apr 16, 2024 42.54 42.78 41.86 42.44 40.44 469,900
Apr 15, 2024 43.73 44.09 42.60 42.98 40.96 291,400
Apr 12, 2024 43.78 44.03 43.09 43.50 41.45 348,700
Apr 11, 2024 44.93 44.93 43.91 44.06 41.98 414,000
Apr 10, 2024 45.52 46.14 44.39 44.64 42.54 572,500
Apr 9, 2024 46.24 46.75 45.50 46.74 44.54 265,000
Apr 8, 2024 45.20 46.56 45.17 46.20 44.02 472,300
Apr 5, 2024 44.65 45.20 44.39 44.97 42.85 261,100
Apr 4, 2024 45.62 46.06 44.61 44.62 42.52 243,200
Apr 3, 2024 44.60 45.48 44.60 45.24 43.11 311,200
Apr 2, 2024 45.41 45.41 44.48 45.10 42.98 395,900
Apr 1, 2024 45.71 45.71 45.10 45.49 43.35 353,000
Mar 28, 2024 45.60 46.08 45.42 45.77 43.61 543,700
Mar 27, 2024 44.86 45.58 44.72 45.56 43.41 476,400
Mar 26, 2024 44.22 44.59 43.96 44.40 42.31 293,800
Mar 25, 2024 44.53 44.72 43.97 43.99 41.92 197,700
Mar 22, 2024 44.68 44.75 44.07 44.39 42.30 247,000
Mar 21, 2024 44.21 45.28 44.20 44.76 42.65 346,200
Mar 20, 2024 42.91 44.16 42.82 43.82 41.76 267,400
Mar 19, 2024 42.55 43.39 42.45 43.11 41.08 362,900
Mar 18, 2024 43.02 43.06 42.58 42.78 40.77 340,000
Mar 15, 2024 42.45 43.43 42.45 43.13 41.10 1,484,600
Mar 14, 2024 43.52 43.70 42.30 42.72 40.71 440,800
Mar 13, 2024 43.38 44.12 43.38 43.72 41.66 349,000
Mar 12, 2024 45.24 45.24 43.47 43.48 41.43 400,100
Mar 11, 2024 44.59 44.98 44.32 44.81 42.70 411,800
Mar 8, 2024 45.84 45.92 44.71 44.71 42.60 462,500
Mar 7, 2024 45.00 45.86 45.00 45.38 43.24 483,900
Mar 6, 2024 45.53 45.53 44.32 44.78 42.67 458,900
Mar 5, 2024 44.40 45.52 44.40 44.97 42.85 571,700
Mar 4, 2024 43.89 45.58 43.89 44.71 42.60 727,700
Mar 1, 2024 43.06 43.72 42.60 43.69 41.63 677,900
Feb 29, 2024 42.31 43.11 42.18 43.07 41.04 664,600
Feb 28, 2024 41.67 42.19 41.67 41.90 39.93 395,500
Feb 27, 2024 42.41 42.44 42.01 42.12 40.14 261,600
Feb 26, 2024 41.88 42.37 41.72 42.09 40.11 318,500
Feb 23, 2024 42.60 42.70 42.13 42.16 40.17 239,100
Feb 22, 2024 41.96 42.69 41.91 42.60 40.59 339,500
Feb 21, 2024 41.79 41.86 41.20 41.62 39.66 378,000
Feb 20, 2024 41.67 42.18 41.63 41.96 39.98 393,000
Feb 16, 2024 42.05 42.52 41.74 42.13 40.15 419,500
Feb 15, 2024 41.31 42.70 40.93 42.56 40.56 523,800
Feb 14, 2024 1.02 Dividend
Feb 14, 2024 40.78 41.08 40.38 40.92 38.99 485,700
Feb 13, 2024 41.90 42.26 40.98 41.34 38.42 792,000
Feb 12, 2024 42.80 43.79 42.78 43.38 40.32 566,200
Feb 9, 2024 42.58 43.28 42.25 42.86 39.83 406,700
Feb 8, 2024 42.70 42.74 42.07 42.39 39.40 369,400
Feb 7, 2024 42.46 42.89 42.00 42.57 39.56 869,300
Feb 6, 2024 41.79 42.34 41.62 42.30 39.31 401,700
Feb 5, 2024 42.29 42.48 41.51 41.94 38.98 611,300
Feb 2, 2024 43.63 44.23 42.72 42.82 39.80 798,600
Feb 1, 2024 42.31 44.00 42.31 43.98 40.87 852,900
Jan 31, 2024 42.80 43.26 41.73 41.90 38.94 769,600
Jan 30, 2024 42.37 42.79 41.99 42.23 39.25 731,600
Jan 29, 2024 42.03 42.75 41.76 42.66 39.65 783,100
Jan 26, 2024 42.10 42.29 41.34 41.68 38.74 524,500
Jan 25, 2024 42.06 42.24 41.55 41.86 38.90 328,700
Jan 24, 2024 42.17 42.29 41.30 41.36 38.44 348,900
Jan 23, 2024 42.73 42.96 41.60 41.61 38.67 379,500
Jan 22, 2024 42.12 43.14 42.12 42.61 39.60 497,500
Jan 19, 2024 41.35 41.87 40.87 41.87 38.91 593,700
Jan 18, 2024 41.57 41.58 40.65 41.24 38.33 554,800
Jan 17, 2024 40.77 41.39 40.46 41.27 38.36 443,600
Jan 16, 2024 41.87 41.90 41.17 41.43 38.50 555,900
Jan 12, 2024 43.09 43.09 41.92 42.30 39.31 398,600
Jan 11, 2024 43.62 44.01 42.54 42.67 39.66 586,600
Jan 10, 2024 42.72 43.51 42.50 43.49 40.42 394,800
Jan 9, 2024 43.20 43.32 42.66 42.72 39.70 317,900
Jan 8, 2024 42.93 43.77 42.76 43.75 40.66 682,900
Jan 5, 2024 42.09 42.99 42.00 42.84 39.82 454,500
Jan 4, 2024 42.05 43.13 41.99 42.55 39.55 839,900
Jan 3, 2024 43.64 43.78 42.29 42.31 39.32 586,400
Jan 2, 2024 43.70 44.05 43.17 43.97 40.87 384,000
Dec 29, 2023 44.63 44.77 43.97 44.18 41.06 418,000
Dec 28, 2023 44.94 45.26 44.70 44.89 41.72 269,600
Dec 27, 2023 45.52 45.56 45.04 45.19 42.00 298,200
Dec 26, 2023 45.03 45.41 44.82 45.21 42.02 230,100
Dec 22, 2023 45.40 45.68 44.70 44.88 41.71 374,800
Dec 21, 2023 44.90 45.10 44.36 44.83 41.66 412,200
Dec 20, 2023 44.97 45.92 44.46 44.49 41.35 581,500
Dec 19, 2023 44.69 45.57 44.54 45.10 41.92 634,500
Dec 18, 2023 45.40 45.64 44.33 44.33 41.20 796,300
Dec 15, 2023 44.59 45.44 44.28 45.24 42.05 1,371,800
Dec 14, 2023 41.89 44.87 41.71 44.79 41.63 1,033,300

Related Tickers

JHG Janus Henderson Group plc
44.06
-0.18%
 
VCTR Victory Capital Holdings, Inc.
64.30
-2.50%
 
SEIC SEI Investments Company
85.83
-0.87%
 
BSIG BrightSphere Investment Group Inc.
30.12
-0.53%
 
AB AllianceBernstein Holding L.P.
35.95
-0.61%
 
CNS Cohen & Steers, Inc.
99.04
-1.61%
 
CG The Carlyle Group Inc.
52.64
-0.81%
 
IVZ Invesco Ltd.
18.04
-1.90%
 
TSLX Sixth Street Specialty Lending, Inc.
21.37
+0.05%
 
NTRS Northern Trust Corporation
104.98
-0.39%