Artisan Partners AM

APAM
🏛️ usa →
42.45
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.40 47.97 47.40 47.64 0.3M
2021-12-30 47.78 48.25 47.42 47.49 0.2M
2021-12-29 47.75 48.36 47.53 47.65 0.3M
2021-12-28 48.20 48.59 47.82 47.89 0.3M
2021-12-27 46.90 48.23 46.76 48.19 0.4M
2021-12-23 46.07 47.44 45.92 46.95 0.4M
2021-12-22 45.69 45.94 44.94 45.43 0.4M
2021-12-21 45.21 45.72 44.81 45.69 0.4M
2021-12-20 44.72 44.87 43.35 44.56 0.5M
2021-12-17 46.21 47.06 45.50 45.75 0.8M
2021-12-16 47.14 47.75 46.58 46.73 0.6M
2021-12-15 45.33 45.95 44.20 45.73 0.6M
2021-12-14 44.00 45.63 43.77 45.37 0.9M
2021-12-13 44.55 44.81 44.06 44.23 0.6M
2021-12-10 45.47 45.74 44.39 44.63 0.3M
2021-12-09 45.30 45.92 45.15 45.18 0.3M
2021-12-08 45.72 46.10 45.27 45.79 0.2M
2021-12-07 45.30 46.29 45.04 45.66 0.4M
2021-12-06 44.86 45.20 44.08 44.53 0.4M
2021-12-03 45.37 45.60 43.40 44.00 0.6M
2021-12-02 43.68 45.58 43.34 45.43 0.9M
2021-12-01 45.85 45.99 43.06 43.14 1.1M
2021-11-30 46.90 47.11 44.34 44.73 0.7M
2021-11-29 48.04 48.24 47.03 47.46 0.4M
2021-11-26 47.66 47.99 46.79 47.31 0.4M
2021-11-24 49.23 49.50 48.78 49.05 0.2M
2021-11-23 48.48 49.55 48.20 49.40 0.4M
2021-11-22 49.68 50.04 48.47 48.58 0.3M
2021-11-19 48.89 49.62 48.61 49.07 0.6M
2021-11-18 49.78 49.99 48.47 49.25 0.4M
2021-11-17 49.79 49.81 48.98 49.59 0.6M
2021-11-16 50.00 50.58 49.51 50.00 0.3M
2021-11-15 50.19 50.61 49.24 50.02 0.4M
2021-11-12 51.55 51.55 50.85 51.10 0.3M
2021-11-11 50.74 51.19 50.50 50.98 0.3M
2021-11-10 51.36 51.52 50.11 50.60 0.4M
2021-11-09 51.87 52.27 51.16 51.60 0.5M
2021-11-08 50.55 52.42 50.42 52.02 0.6M
2021-11-05 50.91 51.44 50.26 50.37 0.5M
2021-11-04 50.53 51.08 49.63 50.36 0.6M
2021-11-03 49.51 51.86 49.51 51.09 0.6M
2021-11-02 49.50 49.92 49.07 49.90 0.6M
2021-11-01 50.03 50.57 49.06 49.51 0.7M
2021-10-29 48.58 49.87 48.45 49.54 0.5M
2021-10-28 47.75 49.62 47.74 48.50 0.9M
2021-10-27 50.74 51.00 47.70 47.74 1.2M
2021-10-26 51.26 51.69 50.82 51.23 0.7M
2021-10-25 50.42 50.91 49.17 50.86 0.7M
2021-10-22 49.12 50.38 49.00 50.37 0.5M
2021-10-21 48.48 49.05 47.95 49.04 0.4M
2021-10-20 48.28 48.75 48.04 48.20 0.3M
2021-10-19 47.19 48.09 46.93 48.08 0.4M
2021-10-18 47.00 47.28 46.54 46.76 0.5M
2021-10-15 48.46 48.60 47.23 47.23 0.7M
2021-10-14 47.33 48.00 46.63 47.75 0.6M
2021-10-13 46.22 46.76 45.40 46.17 0.7M
2021-10-12 48.43 48.51 46.03 46.21 0.8M
2021-10-11 49.98 50.52 48.79 48.79 0.6M
2021-10-08 49.66 50.46 49.28 50.21 0.5M
2021-10-07 49.85 50.66 49.48 49.63 0.4M
2021-10-06 48.85 49.85 48.45 49.27 0.3M
2021-10-05 48.18 49.81 47.52 49.57 0.5M
2021-10-04 49.01 49.55 47.59 48.12 0.8M
2021-10-01 49.25 50.46 48.28 49.63 0.4M
2021-09-30 50.42 50.64 48.82 48.92 0.4M
2021-09-29 50.69 50.69 49.88 49.92 0.3M
2021-09-28 51.84 52.13 50.29 50.52 0.3M
2021-09-27 51.17 52.34 51.17 52.07 0.2M
2021-09-24 50.83 51.58 50.51 51.01 0.2M
2021-09-23 50.59 51.57 50.57 51.05 0.2M
2021-09-22 49.40 50.77 49.24 50.26 0.3M
2021-09-21 50.31 50.41 48.25 48.75 0.4M
2021-09-20 50.00 50.10 48.49 49.64 0.6M
2021-09-17 51.74 52.13 51.12 51.55 0.6M
2021-09-16 52.00 52.34 50.93 51.35 0.3M
2021-09-15 50.63 52.18 50.56 51.92 0.4M
2021-09-14 51.74 51.98 50.32 50.58 0.4M
2021-09-13 50.80 51.36 50.46 51.35 0.3M
2021-09-10 50.99 51.17 49.98 50.22 0.4M
2021-09-09 50.49 51.38 50.49 50.49 0.3M
2021-09-08 50.55 51.32 49.97 50.53 0.3M
2021-09-07 52.20 52.25 50.65 50.71 0.3M
2021-09-03 52.45 52.89 52.05 52.19 0.3M
2021-09-02 52.00 52.57 51.60 52.45 0.3M
2021-09-01 52.09 52.38 51.20 51.86 0.3M
2021-08-31 52.00 52.22 51.35 51.96 0.4M
2021-08-30 52.80 52.80 51.95 51.99 0.4M
2021-08-27 50.56 52.63 50.56 52.54 0.4M
2021-08-26 51.11 51.31 50.33 50.50 0.3M
2021-08-25 51.35 52.23 51.02 51.19 0.4M
2021-08-24 50.77 51.43 50.34 51.41 0.4M
2021-08-23 49.53 50.60 49.53 50.44 0.4M
2021-08-20 48.00 49.23 47.80 49.14 0.4M
2021-08-19 48.13 48.85 47.37 48.03 0.6M
2021-08-18 49.63 50.11 48.87 48.88 0.5M
2021-08-17 50.54 50.89 49.51 50.09 0.6M
2021-08-16 50.76 51.58 49.97 51.34 0.5M
2021-08-13 52.49 52.63 51.82 52.21 0.4M
2021-08-12 52.59 52.96 51.56 52.44 0.5M
2021-08-11 52.71 53.29 52.29 52.75 0.7M
2021-08-10 51.86 52.70 51.74 52.29 0.4M
2021-08-09 51.35 52.39 50.91 51.79 0.5M
2021-08-06 50.75 51.30 50.02 51.28 0.5M
2021-08-05 49.98 50.80 49.61 50.54 0.5M
2021-08-04 49.00 49.71 48.30 49.30 0.6M
2021-08-03 48.92 49.93 48.58 49.61 0.5M
2021-08-02 48.60 49.77 48.17 48.61 0.9M
2021-07-30 48.24 48.65 47.91 48.09 0.6M
2021-07-29 47.42 49.29 47.12 48.45 0.9M
2021-07-28 48.04 48.16 46.80 47.22 0.8M
2021-07-27 48.37 48.56 47.60 48.04 0.4M
2021-07-26 49.17 49.78 48.77 49.05 0.4M
2021-07-23 49.50 49.66 48.81 49.17 0.3M
2021-07-22 50.22 50.22 48.71 48.93 0.3M
2021-07-21 49.60 50.23 49.52 50.22 0.2M
2021-07-20 47.83 49.38 47.51 48.97 0.5M
2021-07-19 48.50 48.95 47.25 47.71 0.6M
2021-07-16 50.59 50.59 49.33 49.53 0.4M
2021-07-15 50.09 50.46 49.61 50.11 0.4M
2021-07-14 50.82 51.38 50.17 50.60 0.4M
2021-07-13 51.85 52.00 50.55 50.75 0.4M
2021-07-12 50.66 51.86 50.50 51.83 0.4M
2021-07-09 50.43 51.34 50.43 51.28 0.4M
2021-07-08 50.34 50.68 49.37 49.66 0.3M
2021-07-07 50.80 51.72 50.52 51.55 0.4M
2021-07-06 51.03 51.36 50.27 51.06 0.4M
2021-07-02 51.58 51.70 51.00 51.03 0.3M
2021-07-01 51.26 51.66 51.06 51.35 0.4M
2021-06-30 50.22 51.21 50.14 50.82 0.4M
2021-06-29 50.63 50.96 50.10 50.54 0.5M
2021-06-28 52.01 52.02 50.05 50.35 0.5M
2021-06-25 50.94 51.92 50.79 51.87 1.9M
2021-06-24 50.81 50.93 50.27 50.73 0.3M
2021-06-23 50.05 50.63 49.88 50.34 0.4M
2021-06-22 49.75 49.88 48.95 49.88 0.4M
2021-06-21 48.88 50.05 48.83 49.97 0.3M
2021-06-18 49.70 49.94 48.27 48.56 0.9M
2021-06-17 52.12 52.21 49.73 50.62 0.7M
2021-06-16 53.49 53.49 52.28 52.56 0.6M
2021-06-15 53.89 54.35 53.49 53.75 0.4M
2021-06-14 53.85 54.00 53.00 53.78 0.4M
2021-06-11 54.32 54.59 53.61 53.79 0.4M
2021-06-10 53.06 54.30 53.00 53.94 0.9M
2021-06-09 52.67 52.69 51.91 52.25 0.4M
2021-06-08 51.84 52.70 50.97 52.61 0.4M
2021-06-07 51.66 51.77 51.35 51.71 0.4M
2021-06-04 51.62 51.75 51.13 51.60 0.4M
2021-06-03 51.19 51.95 50.85 51.61 0.3M
2021-06-02 51.65 51.68 50.80 51.47 0.4M
2021-06-01 51.76 51.99 50.99 51.68 0.4M
2021-05-28 51.29 51.35 50.24 51.08 0.4M
2021-05-27 51.14 51.41 50.78 51.22 0.5M
2021-05-26 50.39 51.03 49.67 50.67 0.7M
2021-05-25 51.54 51.94 50.20 50.24 0.4M
2021-05-24 51.85 51.90 51.19 51.24 0.3M
2021-05-21 51.31 51.81 50.96 51.27 0.3M
2021-05-20 49.92 51.32 49.49 50.88 0.4M
2021-05-19 49.26 49.73 48.40 49.66 0.6M
2021-05-18 51.02 51.50 49.88 50.20 1.0M
2021-05-17 51.69 51.90 50.36 51.13 0.5M
2021-05-14 51.36 52.42 51.08 52.10 0.4M
2021-05-13 50.24 51.44 50.01 51.01 0.6M
2021-05-12 54.68 55.00 50.81 50.92 0.9M
2021-05-11 54.86 55.58 54.30 55.07 0.5M
2021-05-10 56.59 57.18 56.34 56.37 0.6M
2021-05-07 56.40 57.21 56.01 56.48 0.6M
2021-05-06 54.29 56.42 54.12 56.35 0.7M
2021-05-05 52.78 54.42 52.78 54.40 0.8M
2021-05-04 52.18 52.87 51.61 52.53 0.6M
2021-05-03 51.29 52.31 50.81 51.86 0.8M
2021-04-30 52.06 52.47 50.57 50.92 0.9M
2021-04-29 53.30 53.72 51.96 52.77 0.5M
2021-04-28 53.20 53.72 51.09 52.57 1.1M
2021-04-27 53.88 55.11 53.35 53.72 1.0M
2021-04-26 55.57 56.95 55.40 56.50 1.0M
2021-04-23 53.95 55.20 53.50 54.97 0.5M
2021-04-22 54.08 54.55 53.30 53.73 0.6M
2021-04-21 52.68 54.12 52.61 54.09 0.6M
2021-04-20 54.25 55.16 52.23 52.93 0.7M
2021-04-19 56.02 56.26 54.03 54.77 0.6M
2021-04-16 57.50 57.65 55.53 56.30 0.6M
2021-04-15 54.86 57.29 54.17 56.66 1.2M
2021-04-14 54.14 55.04 53.85 53.94 0.4M
2021-04-13 54.73 54.79 53.34 54.26 0.5M
2021-04-12 53.36 54.67 53.29 54.51 0.4M
2021-04-09 53.48 53.65 52.53 53.36 0.5M
2021-04-08 53.36 53.56 51.71 52.98 0.7M
2021-04-07 52.82 53.37 52.32 53.01 0.4M
2021-04-06 54.50 54.70 52.31 52.98 0.8M
2021-04-05 53.00 54.75 52.65 54.41 1.3M
2021-04-01 52.80 52.97 52.05 52.52 0.4M
2021-03-31 51.50 52.70 51.35 52.17 0.6M
2021-03-30 50.75 51.54 50.51 51.39 0.4M
2021-03-29 52.32 52.80 50.47 50.83 0.5M
2021-03-26 51.48 52.93 51.00 52.84 0.6M
2021-03-25 50.69 51.15 48.30 50.95 0.7M
2021-03-24 51.58 52.34 51.03 51.10 0.7M
2021-03-23 52.71 53.05 50.97 51.09 0.8M
2021-03-22 53.14 53.64 52.09 53.12 0.5M
2021-03-19 51.67 53.37 51.01 53.02 1.1M
2021-03-18 53.52 53.60 51.36 51.67 0.7M
2021-03-17 51.35 53.57 51.25 53.43 0.7M
2021-03-16 51.15 51.89 50.53 51.57 0.7M
2021-03-15 50.20 50.91 49.42 50.90 0.4M
2021-03-12 50.62 50.96 49.76 49.98 0.4M
2021-03-11 50.97 51.71 50.36 50.62 0.6M
2021-03-10 49.69 51.03 49.50 50.69 0.7M
2021-03-09 47.89 49.50 47.50 48.95 0.8M
2021-03-08 48.22 48.60 47.25 47.32 0.6M
2021-03-05 46.77 48.04 44.60 47.91 0.7M
2021-03-04 47.00 47.54 44.84 46.06 1.0M
2021-03-03 48.53 49.17 47.85 47.86 0.6M
2021-03-02 49.32 49.33 48.28 48.44 0.6M
2021-03-01 48.89 49.66 48.51 49.34 1.4M
2021-02-26 48.24 48.27 46.94 47.50 0.7M
2021-02-25 48.65 49.29 47.39 47.48 1.0M
2021-02-24 47.51 49.41 47.49 49.38 0.8M
2021-02-23 47.27 47.90 46.01 47.36 1.2M
2021-02-22 48.56 48.90 47.53 47.99 0.8M
2021-02-19 48.47 49.45 47.90 48.73 0.8M
2021-02-18 50.15 50.18 48.01 48.25 0.9M
2021-02-17 51.14 51.58 49.75 50.64 0.5M
2021-02-16 53.00 53.25 51.58 51.58 0.5M
2021-02-12 52.09 52.77 51.71 52.59 0.4M
2021-02-11 52.41 52.67 50.46 52.25 0.5M
2021-02-10 54.44 54.63 53.19 53.38 0.6M
2021-02-09 53.61 54.58 53.07 54.10 0.5M
2021-02-08 54.00 54.60 52.98 53.72 0.7M
2021-02-05 52.36 53.82 51.89 53.25 0.8M
2021-02-04 50.72 52.71 50.12 52.36 1.1M
2021-02-03 51.31 52.32 49.13 49.62 0.9M
2021-02-02 50.56 51.18 49.60 50.88 0.6M
2021-02-01 48.91 50.17 47.70 49.94 0.7M
2021-01-29 51.51 51.53 48.20 48.40 0.9M
2021-01-28 50.01 52.47 49.81 51.99 0.7M
2021-01-27 51.66 51.87 49.25 49.50 0.9M
2021-01-26 53.52 53.81 52.19 52.33 0.3M
2021-01-25 52.41 53.52 51.73 52.84 0.5M
2021-01-22 52.73 53.28 51.98 52.79 0.4M
2021-01-21 54.34 54.58 53.27 53.28 0.4M
2021-01-20 53.30 54.37 53.13 54.31 0.4M
2021-01-19 53.39 53.44 52.32 53.17 0.4M
2021-01-15 53.00 53.22 51.21 52.74 0.6M
2021-01-14 54.56 55.25 53.51 53.71 0.5M
2021-01-13 52.00 54.65 52.00 54.42 0.7M
2021-01-12 52.29 53.26 51.62 51.92 0.4M
2021-01-11 51.45 52.64 51.34 52.02 0.4M
2021-01-08 52.33 52.64 51.14 51.61 0.5M
2021-01-07 54.07 54.72 51.62 52.20 0.7M
2021-01-06 51.01 55.06 51.01 54.07 1.0M
2021-01-05 49.22 50.47 49.09 50.13 0.3M
2021-01-04 50.62 51.10 48.75 49.09 0.3M