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
2024-12-31 43.43 43.69 42.94 43.05 0.3M
2024-12-30 43.50 43.77 43.03 43.21 0.3M
2024-12-27 44.21 44.69 43.52 43.97 0.2M
2024-12-26 43.79 44.89 43.79 44.66 0.3M
2024-12-24 44.11 44.35 43.93 44.24 0.2M
2024-12-23 43.48 44.03 43.36 43.91 0.3M
2024-12-20 42.65 43.81 42.33 43.74 1.2M
2024-12-19 43.67 44.21 42.98 43.16 0.5M
2024-12-18 46.00 46.14 42.98 43.16 0.5M
2024-12-17 46.92 47.11 45.75 45.77 0.4M
2024-12-16 46.97 47.65 46.82 47.38 0.3M
2024-12-13 47.70 47.86 46.84 46.96 0.3M
2024-12-12 48.04 48.30 47.62 47.74 0.3M
2024-12-11 49.08 49.09 48.14 48.14 0.3M
2024-12-10 48.28 49.29 47.83 48.48 0.4M
2024-12-09 48.64 49.11 48.35 48.41 0.4M
2024-12-06 48.78 48.78 48.27 48.35 0.3M
2024-12-05 48.84 49.15 48.22 48.33 0.2M
2024-12-04 48.89 49.27 48.50 48.80 0.3M
2024-12-03 49.33 49.54 48.67 48.89 0.3M
2024-12-02 49.01 49.18 48.35 49.10 0.5M
2024-11-29 48.86 49.11 48.40 48.79 0.2M
2024-11-27 48.75 49.18 48.50 48.63 0.3M
2024-11-26 47.65 48.52 47.49 48.36 0.3M
2024-11-25 48.31 48.77 47.91 47.94 0.6M
2024-11-22 47.64 48.23 47.57 47.70 0.4M
2024-11-21 47.20 47.95 46.93 47.46 0.3M
2024-11-20 46.49 46.93 45.90 46.86 0.3M
2024-11-19 46.44 46.81 45.93 46.43 0.3M
2024-11-18 46.83 47.16 46.49 46.87 0.4M
2024-11-15 47.19 47.30 46.43 46.67 0.4M
2024-11-14 47.44 48.11 47.10 47.80 0.4M
2024-11-13 47.31 47.83 46.54 47.13 0.5M
2024-11-12 49.12 49.32 46.73 46.88 0.5M
2024-11-11 48.82 49.52 48.80 49.17 0.5M
2024-11-08 48.10 48.48 47.49 47.96 0.5M
2024-11-07 48.90 49.02 47.96 48.16 0.5M
2024-11-06 48.07 49.30 47.83 48.99 1.1M
2024-11-05 44.20 45.70 44.20 45.53 0.4M
2024-11-04 44.44 44.79 44.14 44.48 0.4M
2024-11-01 44.34 45.11 44.18 44.48 0.5M
2024-10-31 44.90 45.43 43.91 44.10 0.6M
2024-10-30 45.13 46.15 44.47 45.18 0.7M
2024-10-29 43.99 44.44 43.54 43.56 0.5M
2024-10-28 44.05 44.52 43.70 44.48 0.3M
2024-10-25 43.79 44.23 43.20 43.65 0.3M
2024-10-24 43.44 43.75 43.19 43.49 0.3M
2024-10-23 43.90 44.14 42.78 43.19 0.4M
2024-10-22 45.36 45.45 44.09 44.12 0.5M
2024-10-21 46.74 46.74 45.40 45.41 0.4M
2024-10-18 46.47 47.08 46.33 46.90 0.5M
2024-10-17 45.71 46.35 45.51 46.29 0.3M
2024-10-16 45.26 45.75 45.20 45.51 0.3M
2024-10-15 44.47 45.29 44.37 44.74 0.2M
2024-10-14 43.31 44.39 43.08 44.35 0.4M
2024-10-11 42.67 43.78 42.57 43.41 0.3M
2024-10-10 42.27 42.41 41.75 42.41 0.4M
2024-10-09 42.08 42.71 42.07 42.69 0.3M
2024-10-08 42.39 42.40 42.06 42.19 0.4M
2024-10-07 42.65 42.82 42.07 42.49 0.2M
2024-10-04 42.37 42.94 42.05 42.90 0.3M
2024-10-03 42.01 42.17 41.54 41.74 0.3M
2024-10-02 42.32 42.67 42.07 42.26 0.4M
2024-10-01 43.24 43.24 42.29 42.49 0.3M
2024-09-30 42.92 43.36 42.63 43.32 0.4M
2024-09-27 43.61 43.80 42.96 43.16 0.4M
2024-09-26 43.64 43.80 43.16 43.24 0.4M
2024-09-25 43.70 43.75 42.98 42.99 0.3M
2024-09-24 43.07 43.93 42.95 43.71 0.4M
2024-09-23 42.93 43.13 42.42 42.89 0.4M
2024-09-20 43.04 43.04 42.26 42.69 1.2M
2024-09-19 43.31 43.31 42.69 43.05 0.4M
2024-09-18 42.29 43.18 41.90 42.17 0.5M
2024-09-17 41.96 42.62 41.50 42.13 0.3M
2024-09-16 41.02 41.94 40.57 41.51 0.4M
2024-09-13 40.88 40.99 40.52 40.81 0.4M
2024-09-12 40.48 40.70 39.81 40.48 0.5M
2024-09-11 39.62 40.23 38.95 40.06 0.5M
2024-09-10 39.65 39.84 39.00 39.82 0.4M
2024-09-09 39.47 39.72 39.25 39.60 0.3M
2024-09-06 40.02 40.24 39.06 39.30 0.2M
2024-09-05 40.23 40.53 39.81 39.96 0.3M
2024-09-04 40.37 40.63 39.89 40.09 0.3M
2024-09-03 41.21 41.50 40.30 40.57 0.4M
2024-08-30 41.54 41.87 41.11 41.59 0.4M
2024-08-29 41.91 41.96 41.23 41.34 0.3M
2024-08-28 41.69 41.99 41.17 41.48 0.3M
2024-08-27 41.69 42.00 41.52 41.84 0.3M
2024-08-26 42.50 42.81 41.70 41.92 0.3M
2024-08-23 41.63 42.51 41.50 42.07 0.3M
2024-08-22 41.15 41.31 40.81 41.29 0.3M
2024-08-21 40.65 41.31 40.24 41.18 0.5M
2024-08-20 40.77 40.83 40.13 40.40 0.3M
2024-08-19 40.66 41.36 40.47 41.01 0.4M
2024-08-16 39.62 40.56 39.60 40.46 0.5M
2024-08-15 40.30 40.66 39.94 40.44 0.7M
2024-08-14 40.00 40.10 39.52 39.69 0.5M
2024-08-13 39.70 39.82 38.97 39.79 0.4M
2024-08-12 39.22 39.60 38.92 39.04 0.4M
2024-08-09 38.78 39.49 38.61 39.10 0.4M
2024-08-08 38.37 39.17 38.33 38.70 0.4M
2024-08-07 39.43 39.53 37.89 38.04 0.6M
2024-08-06 38.31 39.23 38.16 38.74 0.6M
2024-08-05 39.27 39.59 38.15 38.40 0.6M
2024-08-02 41.26 41.49 40.07 40.61 0.6M
2024-08-01 44.23 44.70 42.26 42.36 0.4M
2024-07-31 43.55 44.88 43.21 44.16 0.5M
2024-07-30 43.14 43.61 42.72 43.48 0.5M
2024-07-29 43.55 43.63 42.44 42.88 0.3M
2024-07-26 43.93 43.95 43.22 43.71 0.3M
2024-07-25 41.58 43.63 41.58 43.16 0.6M
2024-07-24 42.52 42.72 41.04 41.43 0.9M
2024-07-23 42.67 43.30 42.50 42.60 0.5M
2024-07-22 42.29 42.96 41.84 42.85 0.5M
2024-07-19 42.89 42.89 41.75 42.09 0.4M
2024-07-18 43.18 44.50 42.59 43.00 0.4M
2024-07-17 43.00 44.08 42.82 43.44 0.5M
2024-07-16 42.34 43.55 42.34 43.32 0.7M
2024-07-15 42.10 42.72 42.01 42.23 0.6M
2024-07-12 41.61 42.30 41.37 41.81 0.7M
2024-07-11 40.89 41.85 40.66 41.18 0.7M
2024-07-10 38.85 39.99 38.57 39.95 0.5M
2024-07-09 39.13 39.26 38.66 38.76 0.5M
2024-07-08 40.00 40.34 39.17 39.27 0.5M
2024-07-05 40.49 40.83 39.86 39.93 0.4M
2024-07-03 40.41 41.11 40.40 40.58 0.1M
2024-07-02 40.01 40.39 39.95 40.20 0.4M
2024-07-01 41.38 41.46 40.15 40.22 0.3M
2024-06-28 40.90 41.66 40.79 41.27 1.7M
2024-06-27 40.58 40.74 40.10 40.56 0.6M
2024-06-26 40.78 40.97 40.41 40.49 0.4M
2024-06-25 41.15 41.32 40.67 41.00 0.4M
2024-06-24 40.78 41.76 40.77 41.32 0.3M
2024-06-21 41.14 41.20 40.48 40.59 0.8M
2024-06-20 40.55 41.18 40.41 41.06 0.4M
2024-06-18 40.23 41.01 40.23 40.57 0.3M
2024-06-17 39.72 40.53 39.34 40.28 0.4M
2024-06-14 39.66 39.85 39.45 39.80 0.4M
2024-06-13 40.91 40.93 39.92 40.05 0.6M
2024-06-12 43.83 43.83 40.83 41.03 1.0M
2024-06-11 42.29 42.60 42.14 42.15 0.4M
2024-06-10 42.40 42.82 42.25 42.64 0.3M
2024-06-07 42.81 42.99 42.40 42.76 0.2M
2024-06-06 43.34 43.70 43.25 43.26 0.2M
2024-06-05 44.00 44.17 43.35 43.62 0.2M
2024-06-04 43.40 43.80 43.09 43.73 0.3M
2024-06-03 44.57 44.63 43.42 43.71 0.3M
2024-05-31 43.60 44.06 43.27 44.03 0.4M
2024-05-30 43.42 43.68 43.15 43.41 0.3M
2024-05-29 42.92 43.32 42.52 43.02 0.4M
2024-05-28 45.18 45.33 43.89 44.19 0.3M
2024-05-24 44.72 45.07 44.57 45.05 0.3M
2024-05-23 45.39 45.58 44.22 44.41 0.3M
2024-05-22 45.72 45.81 44.94 45.28 0.4M
2024-05-21 45.42 46.01 45.24 45.91 0.2M
2024-05-20 44.71 45.66 44.71 45.58 0.3M
2024-05-17 45.26 45.26 44.79 44.84 0.3M
2024-05-16 45.60 45.62 45.12 45.21 0.2M
2024-05-15 46.25 46.73 46.22 46.42 0.4M
2024-05-14 45.23 45.92 45.08 45.75 0.4M
2024-05-13 44.40 45.11 44.33 44.88 0.5M
2024-05-10 44.80 44.80 43.68 44.06 0.3M
2024-05-09 43.88 44.93 43.53 44.85 0.3M
2024-05-08 43.06 43.84 42.93 43.83 0.3M
2024-05-07 43.13 43.72 43.11 43.38 0.3M
2024-05-06 42.78 43.00 42.44 42.96 0.3M
2024-05-03 42.86 42.96 42.15 42.29 0.4M
2024-05-02 41.30 41.99 41.01 41.93 0.4M
2024-05-01 40.76 41.69 40.53 40.84 0.5M
2024-04-30 41.42 41.68 40.87 40.93 0.3M
2024-04-29 42.04 42.34 41.37 41.75 0.3M
2024-04-26 41.29 42.11 41.01 41.96 0.5M
2024-04-25 41.46 41.46 40.33 41.04 0.6M
2024-04-24 42.55 43.02 40.50 42.20 0.6M
2024-04-23 42.61 43.52 42.61 43.43 0.5M
2024-04-22 42.69 42.97 42.36 42.55 0.5M
2024-04-19 42.10 42.93 42.10 42.62 0.4M
2024-04-18 42.58 42.84 42.09 42.16 0.4M
2024-04-17 42.70 42.75 42.11 42.19 0.4M
2024-04-16 42.54 42.78 41.86 42.44 0.5M
2024-04-15 43.73 44.09 42.60 42.98 0.3M
2024-04-12 43.78 44.03 43.09 43.50 0.3M
2024-04-11 44.93 44.93 43.91 44.06 0.4M
2024-04-10 45.52 46.14 44.39 44.64 0.6M
2024-04-09 46.24 46.75 45.50 46.74 0.3M
2024-04-08 45.20 46.56 45.17 46.20 0.5M
2024-04-05 44.65 45.20 44.39 44.97 0.3M
2024-04-04 45.62 46.06 44.61 44.62 0.2M
2024-04-03 44.60 45.48 44.60 45.24 0.3M
2024-04-02 45.41 45.41 44.48 45.10 0.4M
2024-04-01 45.71 45.71 45.10 45.49 0.4M
2024-03-28 45.60 46.08 45.42 45.77 0.5M
2024-03-27 44.86 45.58 44.72 45.56 0.5M
2024-03-26 44.22 44.59 43.96 44.40 0.3M
2024-03-25 44.53 44.72 43.97 43.99 0.2M
2024-03-22 44.68 44.75 44.07 44.39 0.2M
2024-03-21 44.21 45.28 44.20 44.76 0.3M
2024-03-20 42.91 44.16 42.82 43.82 0.3M
2024-03-19 42.55 43.39 42.45 43.11 0.4M
2024-03-18 43.02 43.06 42.58 42.78 0.3M
2024-03-15 42.45 43.43 42.45 43.13 1.5M
2024-03-14 43.52 43.70 42.30 42.72 0.4M
2024-03-13 43.38 44.12 43.38 43.72 0.3M
2024-03-12 45.24 45.24 43.47 43.48 0.4M
2024-03-11 44.59 44.98 44.32 44.81 0.4M
2024-03-08 45.84 45.92 44.71 44.71 0.5M
2024-03-07 45.00 45.86 45.00 45.38 0.5M
2024-03-06 45.53 45.53 44.32 44.78 0.5M
2024-03-05 44.40 45.52 44.40 44.97 0.6M
2024-03-04 43.89 45.58 43.89 44.71 0.7M
2024-03-01 43.06 43.72 42.60 43.69 0.7M
2024-02-29 42.31 43.11 42.18 43.07 0.7M
2024-02-28 41.67 42.19 41.67 41.90 0.4M
2024-02-27 42.41 42.44 42.01 42.12 0.3M
2024-02-26 41.88 42.37 41.72 42.09 0.3M
2024-02-23 42.60 42.70 42.13 42.16 0.2M
2024-02-22 41.96 42.69 41.91 42.60 0.3M
2024-02-21 41.79 41.86 41.20 41.62 0.4M
2024-02-20 41.67 42.18 41.63 41.96 0.4M
2024-02-16 42.05 42.52 41.74 42.13 0.4M
2024-02-15 41.31 42.70 40.93 42.56 0.5M
2024-02-14 40.78 41.08 40.38 40.92 0.5M
2024-02-13 41.90 42.26 40.98 41.34 0.8M
2024-02-12 42.80 43.79 42.78 43.38 0.6M
2024-02-09 42.58 43.28 42.25 42.86 0.4M
2024-02-08 42.70 42.74 42.07 42.39 0.4M
2024-02-07 42.46 42.89 42.00 42.57 0.9M
2024-02-06 41.79 42.34 41.62 42.30 0.4M
2024-02-05 42.29 42.48 41.51 41.94 0.6M
2024-02-02 43.63 44.23 42.72 42.82 0.8M
2024-02-01 42.31 44.00 42.31 43.98 0.9M
2024-01-31 42.80 43.26 41.73 41.90 0.8M
2024-01-30 42.37 42.79 41.99 42.23 0.7M
2024-01-29 42.03 42.75 41.76 42.66 0.8M
2024-01-26 42.10 42.29 41.34 41.68 0.5M
2024-01-25 42.06 42.24 41.55 41.86 0.3M
2024-01-24 42.17 42.29 41.30 41.36 0.3M
2024-01-23 42.73 42.96 41.60 41.61 0.4M
2024-01-22 42.12 43.14 42.12 42.61 0.5M
2024-01-19 41.35 41.87 40.87 41.87 0.6M
2024-01-18 41.57 41.58 40.65 41.24 0.6M
2024-01-17 40.77 41.39 40.46 41.27 0.4M
2024-01-16 41.87 41.90 41.17 41.43 0.6M
2024-01-12 43.09 43.09 41.92 42.30 0.4M
2024-01-11 43.62 44.01 42.54 42.67 0.6M
2024-01-10 42.72 43.51 42.50 43.49 0.4M
2024-01-09 43.20 43.32 42.66 42.72 0.3M
2024-01-08 42.93 43.77 42.76 43.75 0.7M
2024-01-05 42.09 42.99 42.00 42.84 0.5M
2024-01-04 42.05 43.13 41.99 42.55 0.8M
2024-01-03 43.64 43.78 42.29 42.31 0.6M
2024-01-02 43.70 44.05 43.17 43.97 0.4M