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
2023-12-29 44.63 44.77 43.97 44.18 0.4M
2023-12-28 44.94 45.26 44.70 44.89 0.3M
2023-12-27 45.52 45.56 45.04 45.19 0.3M
2023-12-26 45.03 45.41 44.82 45.21 0.2M
2023-12-22 45.40 45.68 44.70 44.88 0.4M
2023-12-21 44.90 45.10 44.36 44.83 0.4M
2023-12-20 44.97 45.92 44.46 44.49 0.6M
2023-12-19 44.69 45.57 44.54 45.10 0.6M
2023-12-18 45.40 45.64 44.33 44.33 0.8M
2023-12-15 44.59 45.44 44.28 45.24 1.4M
2023-12-14 41.89 44.87 41.71 44.79 1.0M
2023-12-13 40.38 41.32 39.64 41.06 1.8M
2023-12-12 39.54 40.66 39.37 40.44 0.6M
2023-12-11 39.25 39.40 39.04 39.35 0.3M
2023-12-08 38.72 39.33 38.72 39.25 0.3M
2023-12-07 37.95 38.92 37.74 38.90 0.6M
2023-12-06 38.29 38.71 37.77 37.84 0.4M
2023-12-05 37.92 38.19 37.58 38.11 0.3M
2023-12-04 38.09 38.64 38.09 38.11 0.6M
2023-12-01 37.46 38.26 37.16 38.26 0.6M
2023-11-30 37.60 38.39 37.48 37.65 0.8M
2023-11-29 37.30 37.52 37.19 37.34 0.7M
2023-11-28 37.31 37.45 36.89 36.98 0.5M
2023-11-27 36.69 37.28 36.45 37.23 1.0M
2023-11-24 37.18 37.21 36.81 36.96 0.3M
2023-11-22 37.31 37.44 36.94 37.12 0.9M
2023-11-21 37.28 37.44 36.64 36.95 0.7M
2023-11-20 37.88 37.88 37.00 37.44 0.8M
2023-11-17 38.28 38.52 37.91 37.98 0.9M
2023-11-16 37.83 38.00 37.45 37.93 0.7M
2023-11-15 37.44 38.34 37.38 37.80 1.3M
2023-11-14 37.50 38.01 37.22 37.98 1.1M
2023-11-13 36.18 36.53 35.96 36.35 0.4M
2023-11-10 36.02 36.52 35.57 36.43 0.5M
2023-11-09 35.59 36.03 35.44 35.92 1.0M
2023-11-08 35.16 35.50 34.95 35.43 0.3M
2023-11-07 35.83 36.01 35.13 35.15 0.4M
2023-11-06 36.18 36.18 35.41 35.86 0.4M
2023-11-03 36.67 37.12 36.20 36.28 0.6M
2023-11-02 34.02 35.86 33.90 35.85 0.7M
2023-11-01 33.99 33.99 32.32 33.76 0.9M
2023-10-31 32.90 33.02 32.59 33.00 0.5M
2023-10-30 32.66 32.99 32.40 32.62 0.6M
2023-10-27 33.02 33.13 32.12 32.23 0.5M
2023-10-26 32.29 33.17 32.29 32.84 0.5M
2023-10-25 32.75 33.09 32.16 32.29 0.7M
2023-10-24 33.05 33.47 32.83 33.08 0.4M
2023-10-23 33.18 33.52 32.88 32.90 0.4M
2023-10-20 33.95 34.05 33.33 33.34 0.6M
2023-10-19 34.74 34.93 33.81 33.86 0.8M
2023-10-18 35.47 35.52 34.85 34.93 0.3M
2023-10-17 35.52 36.14 35.52 35.90 0.4M
2023-10-16 36.01 36.43 35.66 35.70 0.4M
2023-10-13 35.67 35.94 35.06 35.50 0.3M
2023-10-12 36.25 36.25 35.36 35.64 0.2M
2023-10-11 36.27 36.45 35.85 36.20 0.3M
2023-10-10 36.09 36.63 36.08 36.31 0.5M
2023-10-09 35.85 36.24 35.85 36.11 0.3M
2023-10-06 35.70 36.56 35.70 36.15 0.4M
2023-10-05 35.58 36.06 35.31 35.97 0.3M
2023-10-04 35.37 35.73 35.12 35.60 0.3M
2023-10-03 36.30 36.48 35.08 35.28 0.4M
2023-10-02 37.16 37.31 36.65 36.75 0.5M
2023-09-29 38.23 38.46 37.39 37.42 0.6M
2023-09-28 36.79 37.98 36.67 37.89 0.9M
2023-09-27 36.62 37.18 36.59 36.76 0.5M
2023-09-26 36.80 37.02 36.28 36.33 0.6M
2023-09-25 36.82 37.29 36.82 37.08 0.4M
2023-09-22 37.21 37.36 36.90 37.10 0.3M
2023-09-21 36.97 37.39 36.56 37.00 0.6M
2023-09-20 37.26 37.95 37.20 37.33 0.6M
2023-09-19 36.82 37.24 36.74 36.98 0.4M
2023-09-18 37.28 37.28 36.75 36.96 0.7M
2023-09-15 37.04 37.43 36.65 37.22 1.3M
2023-09-14 37.62 37.63 36.88 37.19 0.8M
2023-09-13 38.34 38.34 37.47 37.59 0.5M
2023-09-12 38.01 38.63 38.01 38.44 0.3M
2023-09-11 38.26 38.46 38.00 38.22 0.5M
2023-09-08 38.02 38.50 37.82 37.99 0.4M
2023-09-07 37.45 37.94 37.15 37.92 0.3M
2023-09-06 37.95 38.42 37.44 37.73 0.4M
2023-09-05 38.63 38.72 38.04 38.06 0.5M
2023-09-01 38.73 39.37 38.34 38.99 0.5M
2023-08-31 38.12 38.57 38.07 38.42 0.6M
2023-08-30 38.00 38.33 37.93 38.24 0.7M
2023-08-29 37.52 38.09 37.37 38.00 0.5M
2023-08-28 37.41 37.79 37.24 37.54 0.8M
2023-08-25 37.41 37.61 36.85 37.31 0.3M
2023-08-24 37.30 37.75 37.18 37.25 0.4M
2023-08-23 36.26 37.27 36.16 37.26 0.4M
2023-08-22 36.66 36.94 36.03 36.16 0.3M
2023-08-21 36.88 37.06 36.41 36.53 0.5M
2023-08-18 36.01 36.96 35.85 36.76 0.7M
2023-08-17 36.49 36.99 36.35 36.45 0.5M
2023-08-16 36.55 37.02 36.37 36.38 0.3M
2023-08-15 37.89 38.01 37.22 37.25 0.4M
2023-08-14 38.08 38.37 37.90 38.19 0.5M
2023-08-11 38.00 38.49 38.00 38.16 0.4M
2023-08-10 38.56 38.92 38.02 38.16 0.5M
2023-08-09 38.12 38.47 37.72 38.34 0.4M
2023-08-08 38.39 38.42 37.73 38.29 0.6M
2023-08-07 38.53 39.38 38.44 39.01 0.6M
2023-08-04 38.24 38.99 38.07 38.51 0.5M
2023-08-03 38.59 39.04 38.02 38.30 0.7M
2023-08-02 40.89 41.16 37.30 38.51 1.3M
2023-08-01 41.31 41.57 40.96 41.23 1.3M
2023-07-31 41.20 41.61 41.09 41.49 0.8M
2023-07-28 41.87 42.00 41.04 41.14 0.8M
2023-07-27 41.99 42.39 41.15 41.20 0.9M
2023-07-26 42.01 42.35 41.63 42.14 0.6M
2023-07-25 42.17 42.58 42.17 42.21 0.9M
2023-07-24 42.37 42.65 42.15 42.46 0.5M
2023-07-21 42.76 42.86 42.20 42.25 0.5M
2023-07-20 42.40 42.55 42.12 42.43 0.4M
2023-07-19 42.63 42.89 42.39 42.52 0.8M
2023-07-18 42.18 42.97 42.00 42.72 0.7M
2023-07-17 41.61 42.28 41.28 42.16 0.7M
2023-07-14 41.59 41.78 41.11 41.62 0.6M
2023-07-13 41.35 41.93 40.96 41.77 0.8M
2023-07-12 40.10 41.04 40.10 40.96 0.7M
2023-07-11 39.70 39.82 39.21 39.67 0.6M
2023-07-10 38.52 39.56 38.52 39.48 0.7M
2023-07-07 38.50 39.05 38.29 38.51 1.2M
2023-07-06 38.87 38.92 37.95 38.42 0.5M
2023-07-05 39.25 39.44 38.75 39.34 0.8M
2023-07-03 39.23 39.79 39.23 39.55 0.2M
2023-06-30 40.00 40.20 39.30 39.31 0.8M
2023-06-29 39.10 39.93 39.10 39.89 0.7M
2023-06-28 38.36 39.11 38.05 39.07 0.8M
2023-06-27 36.79 38.16 36.65 38.12 1.2M
2023-06-26 36.20 36.93 36.00 36.64 0.9M
2023-06-23 36.76 37.29 36.08 36.25 1.4M
2023-06-22 37.37 37.54 36.95 37.23 1.3M
2023-06-21 37.91 37.92 37.49 37.51 1.0M
2023-06-20 38.48 38.65 37.75 37.91 1.6M
2023-06-16 39.18 39.35 38.21 38.93 14.2M
2023-06-15 38.29 39.23 38.17 39.18 1.1M
2023-06-14 37.88 38.56 37.70 38.44 1.6M
2023-06-13 36.72 37.99 36.69 37.87 1.0M
2023-06-12 35.95 36.93 35.92 36.83 1.3M
2023-06-09 35.73 36.45 35.72 36.09 0.7M
2023-06-08 35.20 35.88 34.97 35.82 0.6M
2023-06-07 34.99 35.60 34.97 35.31 1.9M
2023-06-06 34.11 35.03 34.08 34.74 0.8M
2023-06-05 35.00 35.14 33.82 34.26 1.5M
2023-06-02 32.62 33.54 32.62 33.16 0.4M
2023-06-01 32.11 32.38 31.54 32.16 0.4M
2023-05-31 32.89 33.00 31.75 32.00 0.4M
2023-05-30 32.96 33.30 32.45 32.99 0.3M
2023-05-26 32.72 33.13 32.68 32.80 0.3M
2023-05-25 32.86 33.01 32.41 32.58 0.2M
2023-05-24 33.07 33.30 32.55 32.87 0.4M
2023-05-23 33.37 33.85 33.20 33.32 0.6M
2023-05-22 32.79 33.51 32.51 33.38 0.4M
2023-05-19 33.16 33.16 32.43 32.79 0.4M
2023-05-18 32.27 33.03 32.13 32.90 0.3M
2023-05-17 31.66 32.44 31.41 32.37 0.4M
2023-05-16 32.05 32.11 31.47 31.50 0.3M
2023-05-15 32.23 32.85 32.06 32.71 0.4M
2023-05-12 32.43 32.64 31.81 32.06 0.2M
2023-05-11 32.50 32.62 31.99 32.47 0.4M
2023-05-10 33.00 33.36 32.18 32.64 0.4M
2023-05-09 32.30 32.83 32.15 32.65 0.3M
2023-05-08 32.95 32.95 32.43 32.60 0.3M
2023-05-05 32.46 33.04 32.25 32.69 0.5M
2023-05-04 32.49 32.51 31.28 31.79 0.7M
2023-05-03 33.85 34.53 32.64 32.94 0.8M
2023-05-02 34.40 34.40 32.96 33.40 0.7M
2023-05-01 34.75 35.23 34.44 34.56 0.4M
2023-04-28 34.21 34.82 34.21 34.67 0.3M
2023-04-27 34.02 34.46 33.84 34.45 0.4M
2023-04-26 34.27 34.60 33.73 33.81 0.4M
2023-04-25 34.97 35.17 34.46 34.52 0.4M
2023-04-24 35.28 35.54 34.90 35.13 0.3M
2023-04-21 35.56 35.61 34.85 35.29 0.4M
2023-04-20 35.46 35.73 35.25 35.45 0.4M
2023-04-19 35.56 35.98 35.50 35.72 0.4M
2023-04-18 35.61 35.65 35.08 35.55 0.4M
2023-04-17 35.04 35.56 34.87 35.35 0.5M
2023-04-14 34.74 35.30 34.46 35.26 0.5M
2023-04-13 33.69 34.82 33.50 34.31 0.6M
2023-04-12 33.95 34.13 33.32 33.59 0.5M
2023-04-11 32.92 33.61 32.79 33.60 0.7M
2023-04-10 31.84 32.50 31.70 32.48 0.4M
2023-04-06 31.58 32.09 31.48 31.95 0.4M
2023-04-05 31.44 31.72 31.34 31.61 0.4M
2023-04-04 31.81 31.81 31.20 31.61 0.5M
2023-04-03 31.78 32.17 31.07 31.63 0.5M
2023-03-31 31.47 32.06 31.46 31.98 0.5M
2023-03-30 31.59 31.67 30.99 31.17 0.2M
2023-03-29 31.28 31.39 30.81 31.18 0.4M
2023-03-28 30.83 31.23 30.69 31.20 0.3M
2023-03-27 31.30 31.30 30.75 30.87 0.7M
2023-03-24 30.28 30.80 29.99 30.79 0.3M
2023-03-23 30.23 31.19 30.18 30.54 0.7M
2023-03-22 30.82 31.22 30.14 30.17 0.4M
2023-03-21 30.47 31.18 30.32 30.95 0.5M
2023-03-20 29.69 30.19 29.52 29.80 0.6M
2023-03-17 30.00 30.00 29.29 29.53 2.7M
2023-03-16 29.10 30.27 29.01 30.04 1.0M
2023-03-15 29.23 29.86 29.17 29.67 0.7M
2023-03-14 30.87 31.10 29.92 30.30 1.1M
2023-03-13 29.50 30.30 28.98 29.83 1.0M
2023-03-10 31.37 31.37 29.81 30.15 1.0M
2023-03-09 32.01 32.02 31.27 31.44 0.5M
2023-03-08 31.59 32.06 31.32 32.01 0.5M
2023-03-07 31.51 32.01 31.11 31.49 0.9M
2023-03-06 33.66 33.66 32.55 32.78 0.5M
2023-03-03 33.49 33.71 33.20 33.57 0.3M
2023-03-02 32.83 33.21 32.60 33.19 0.5M
2023-03-01 32.80 33.36 32.72 33.22 0.6M
2023-02-28 32.50 33.36 32.25 32.97 0.9M
2023-02-27 32.97 33.08 32.32 32.42 0.7M
2023-02-24 33.05 33.29 32.55 32.70 0.5M
2023-02-23 33.88 34.00 33.10 33.50 0.6M
2023-02-22 34.23 34.41 33.49 33.64 0.4M
2023-02-21 34.88 34.95 34.07 34.25 0.5M
2023-02-17 35.98 36.06 35.32 35.47 0.5M
2023-02-16 35.42 36.63 35.35 36.03 0.3M
2023-02-15 35.65 36.26 35.62 36.09 0.3M
2023-02-14 36.11 36.40 35.44 35.99 0.4M
2023-02-13 35.28 36.24 35.11 36.18 0.4M
2023-02-10 35.84 36.14 35.52 36.00 0.6M
2023-02-09 36.72 37.00 35.74 35.88 0.5M
2023-02-08 37.12 37.49 36.43 36.46 0.4M
2023-02-07 36.73 37.49 36.67 37.38 0.4M
2023-02-06 37.28 37.40 36.42 36.99 0.4M
2023-02-03 37.50 38.18 37.30 37.47 0.5M
2023-02-02 37.45 39.72 37.45 38.03 0.8M
2023-02-01 36.27 37.38 34.95 37.14 0.9M
2023-01-31 36.26 36.86 35.99 36.82 0.7M
2023-01-30 35.69 36.26 35.55 35.94 0.4M
2023-01-27 35.48 36.13 35.48 36.10 0.3M
2023-01-26 35.07 35.67 34.81 35.59 0.3M
2023-01-25 34.89 35.15 34.41 35.08 0.3M
2023-01-24 35.86 35.88 35.35 35.37 0.2M
2023-01-23 35.58 35.90 35.08 35.85 0.4M
2023-01-20 35.27 35.54 34.86 35.41 0.5M
2023-01-19 34.63 35.24 34.41 35.01 0.5M
2023-01-18 34.80 35.42 34.56 34.91 0.3M
2023-01-17 34.84 35.23 34.40 34.80 0.4M
2023-01-13 34.12 34.95 34.00 34.79 0.3M
2023-01-12 35.12 35.12 33.88 34.31 0.6M
2023-01-11 34.78 35.23 34.59 35.00 0.3M
2023-01-10 33.36 34.60 33.36 34.50 0.4M
2023-01-09 32.87 33.74 32.73 33.25 0.5M
2023-01-06 31.89 32.81 31.61 32.55 0.4M
2023-01-05 31.29 31.58 31.09 31.50 0.4M
2023-01-04 31.12 32.30 31.06 31.75 1.2M
2023-01-03 30.11 30.85 30.11 30.76 0.5M