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
2025-10-01 43.23 43.58 42.44 42.45 0.3M
2025-09-30 43.70 43.99 42.89 43.40 0.3M
2025-09-29 44.04 44.04 43.33 43.64 0.3M
2025-09-26 43.83 44.28 43.71 43.89 0.4M
2025-09-25 44.00 44.21 43.76 43.80 0.3M
2025-09-24 45.00 45.26 44.00 44.24 0.4M
2025-09-23 45.51 45.93 44.94 44.96 0.4M
2025-09-22 45.45 45.73 45.14 45.45 0.4M
2025-09-19 45.92 46.02 45.18 45.73 0.9M
2025-09-18 45.40 45.92 45.21 45.77 0.3M
2025-09-17 44.95 46.13 44.83 45.13 0.4M
2025-09-16 44.96 45.25 44.79 45.01 0.4M
2025-09-15 46.15 46.30 44.92 45.13 0.5M
2025-09-12 46.77 47.06 46.25 46.34 0.3M
2025-09-11 46.89 47.50 46.37 47.16 0.6M
2025-09-10 46.37 46.65 45.86 46.42 0.5M
2025-09-09 46.30 46.86 46.17 46.49 0.4M
2025-09-08 46.25 46.71 45.85 46.64 0.4M
2025-09-05 47.00 47.32 45.73 46.30 0.4M
2025-09-04 46.29 46.99 46.29 46.99 0.3M
2025-09-03 46.07 46.44 45.55 46.03 0.4M
2025-09-02 46.13 46.36 45.80 46.31 0.4M
2025-08-29 47.19 47.21 46.59 46.79 0.3M
2025-08-28 47.57 47.57 46.89 47.16 0.3M
2025-08-27 46.72 47.57 46.72 47.43 0.4M
2025-08-26 46.49 47.13 46.25 47.02 0.3M
2025-08-25 46.52 46.86 46.44 46.46 0.3M
2025-08-22 45.14 46.78 45.14 46.72 0.4M
2025-08-21 45.06 45.17 44.60 44.94 0.4M
2025-08-20 45.63 45.69 44.88 45.18 0.4M
2025-08-19 46.05 46.27 45.51 45.55 0.4M
2025-08-18 46.32 46.59 45.86 46.10 0.3M
2025-08-15 47.22 47.29 46.08 46.39 0.6M
2025-08-14 47.79 47.98 47.46 47.79 0.5M
2025-08-13 47.82 48.46 47.72 48.34 0.5M
2025-08-12 46.92 47.63 46.71 47.56 0.6M
2025-08-11 46.30 47.16 46.30 46.67 0.5M
2025-08-08 45.63 46.47 45.41 46.10 0.7M
2025-08-07 46.62 46.62 45.07 45.26 0.4M
2025-08-06 46.68 46.70 46.04 46.26 0.6M
2025-08-05 46.58 46.93 45.96 46.72 0.7M
2025-08-04 45.32 46.60 45.08 46.60 0.4M
2025-08-01 44.38 44.90 43.59 44.84 0.6M
2025-07-31 44.35 45.78 44.05 45.25 0.9M
2025-07-30 45.85 47.17 44.58 44.63 1.1M
2025-07-29 46.61 46.68 45.62 45.72 0.5M
2025-07-28 46.64 46.79 46.16 46.34 0.4M
2025-07-25 46.80 46.81 46.24 46.65 0.3M
2025-07-24 46.90 47.02 46.50 46.50 0.4M
2025-07-23 46.33 46.95 46.10 46.90 0.5M
2025-07-22 45.28 46.45 45.15 46.21 0.8M
2025-07-21 46.45 46.64 45.19 45.26 0.7M
2025-07-18 47.09 47.16 46.14 46.35 0.7M
2025-07-17 46.29 47.23 46.29 46.77 0.6M
2025-07-16 45.84 46.54 45.34 46.38 0.4M
2025-07-15 46.70 46.84 45.20 45.41 0.6M
2025-07-14 46.80 46.99 46.25 46.82 0.6M
2025-07-11 48.12 48.12 46.50 46.89 0.9M
2025-07-10 47.50 48.50 47.31 48.12 0.7M
2025-07-09 46.95 47.34 46.65 47.34 0.3M
2025-07-08 46.61 46.84 46.26 46.65 0.4M
2025-07-07 46.35 47.09 45.93 46.42 0.7M
2025-07-03 46.79 46.91 46.21 46.49 0.3M
2025-07-02 45.42 46.56 45.38 46.50 0.4M
2025-07-01 44.18 45.94 44.18 45.49 0.5M
2025-06-30 44.82 45.15 44.07 44.33 0.5M
2025-06-27 44.73 45.21 44.27 44.55 1.3M
2025-06-26 43.72 44.55 43.59 44.53 0.4M
2025-06-25 43.72 43.94 43.40 43.75 0.5M
2025-06-24 43.31 43.83 43.14 43.72 0.6M
2025-06-23 42.37 42.83 41.47 42.82 0.5M
2025-06-20 42.44 42.82 42.10 42.71 1.6M
2025-06-18 41.75 42.72 41.75 42.19 0.5M
2025-06-17 42.65 42.98 41.63 41.80 0.5M
2025-06-16 42.86 43.48 42.52 42.99 0.6M
2025-06-13 42.21 43.14 41.73 42.31 0.7M
2025-06-12 42.27 43.06 41.89 42.98 0.7M
2025-06-11 42.03 42.88 41.98 42.62 0.8M
2025-06-10 41.49 41.95 41.09 41.94 0.4M
2025-06-09 40.99 41.73 40.72 41.36 0.3M
2025-06-06 41.11 41.15 40.33 40.72 0.3M
2025-06-05 40.72 40.72 40.18 40.27 0.3M
2025-06-04 40.43 40.76 40.31 40.53 0.3M
2025-06-03 40.03 40.58 39.69 40.45 0.4M
2025-06-02 40.22 40.37 39.49 40.12 0.5M
2025-05-30 40.53 40.81 40.02 40.30 0.6M
2025-05-29 41.06 41.40 40.39 40.72 0.7M
2025-05-28 41.19 41.56 40.78 40.80 0.7M
2025-05-27 40.91 41.54 40.27 41.24 0.9M
2025-05-23 40.32 40.87 40.32 40.43 0.5M
2025-05-22 41.50 41.84 40.99 41.29 0.5M
2025-05-21 41.76 42.69 41.68 41.71 0.7M
2025-05-20 42.73 43.13 42.33 42.38 0.5M
2025-05-19 42.83 43.30 42.63 42.98 0.6M
2025-05-16 43.78 43.78 42.75 43.53 0.6M
2025-05-15 43.96 44.54 43.63 44.32 0.7M
2025-05-14 43.34 44.17 43.07 44.02 0.6M
2025-05-13 43.03 43.50 42.81 43.30 0.4M
2025-05-12 42.81 43.27 41.94 42.71 0.6M
2025-05-09 41.12 41.35 40.78 40.82 0.4M
2025-05-08 40.30 41.45 40.10 41.13 0.5M
2025-05-07 39.98 40.11 39.53 39.90 0.4M
2025-05-06 39.25 39.97 39.25 39.68 0.5M
2025-05-05 39.44 40.48 39.29 40.02 0.8M
2025-05-02 38.96 39.87 38.96 39.85 0.7M
2025-05-01 37.42 38.89 36.98 38.51 1.2M
2025-04-30 36.81 37.74 35.61 36.98 1.1M
2025-04-29 37.11 37.66 36.36 37.56 1.1M
2025-04-28 36.89 37.53 36.69 37.22 1.0M
2025-04-25 37.07 37.35 36.72 37.05 0.8M
2025-04-24 36.29 37.22 36.05 37.17 0.4M
2025-04-23 36.65 37.72 35.88 36.10 0.7M
2025-04-22 34.78 35.84 34.58 35.55 0.6M
2025-04-21 34.54 34.74 33.88 34.19 0.5M
2025-04-17 34.88 35.52 34.88 35.04 0.4M
2025-04-16 35.31 35.70 34.61 34.89 0.6M
2025-04-15 35.76 36.30 35.41 35.48 0.4M
2025-04-14 36.03 36.16 35.09 35.68 0.5M
2025-04-11 34.71 35.64 34.00 35.47 0.5M
2025-04-10 36.41 36.44 33.63 35.01 0.8M
2025-04-09 33.22 37.88 33.21 37.14 1.1M
2025-04-08 36.19 36.71 33.38 33.85 1.1M
2025-04-07 33.81 36.75 32.75 34.69 0.9M
2025-04-04 35.40 36.32 34.71 35.36 1.0M
2025-04-03 38.21 38.44 36.40 37.00 1.0M
2025-04-02 39.01 40.53 38.81 40.22 0.4M
2025-04-01 38.90 39.86 38.78 39.61 0.4M
2025-03-31 38.70 39.33 38.45 39.10 0.6M
2025-03-28 40.14 40.32 38.83 39.12 0.4M
2025-03-27 40.79 40.93 40.00 40.28 0.5M
2025-03-26 41.43 41.67 40.64 40.84 0.4M
2025-03-25 41.78 41.87 41.25 41.32 0.4M
2025-03-24 41.05 41.73 40.80 41.51 0.6M
2025-03-21 40.11 40.49 39.78 40.34 1.4M
2025-03-20 40.40 41.08 40.35 40.42 0.4M
2025-03-19 40.32 41.34 40.32 40.85 0.6M
2025-03-18 40.25 40.71 40.10 40.34 0.4M
2025-03-17 39.41 40.64 39.41 40.44 0.4M
2025-03-14 39.26 39.70 38.84 39.54 0.5M
2025-03-13 38.99 39.32 38.33 38.51 0.4M
2025-03-12 40.26 40.41 38.58 38.63 0.8M
2025-03-11 42.40 42.70 39.47 39.85 1.7M
2025-03-10 42.15 43.05 41.60 42.31 0.7M
2025-03-07 42.02 43.27 41.30 43.08 0.6M
2025-03-06 41.41 42.48 41.07 42.29 0.8M
2025-03-05 40.86 42.01 40.57 41.98 0.6M
2025-03-04 40.83 41.40 39.28 40.51 0.7M
2025-03-03 42.56 42.86 41.47 41.69 0.4M
2025-02-28 41.25 42.28 41.25 42.22 0.6M
2025-02-27 42.31 42.75 41.07 41.28 0.6M
2025-02-26 42.29 42.83 42.15 42.36 0.3M
2025-02-25 42.30 42.58 41.66 42.29 0.5M
2025-02-24 42.36 42.72 41.92 42.07 0.3M
2025-02-21 44.31 44.36 41.46 42.21 0.6M
2025-02-20 44.38 44.55 43.68 43.93 0.4M
2025-02-19 44.02 44.73 43.95 44.53 0.4M
2025-02-18 43.64 44.71 43.58 44.57 0.5M
2025-02-14 43.24 43.67 42.84 43.53 0.4M
2025-02-13 44.51 44.60 43.91 44.31 0.4M
2025-02-12 44.40 44.44 43.71 44.16 0.6M
2025-02-11 44.21 45.33 44.05 45.32 0.5M
2025-02-10 44.91 44.91 43.97 44.55 0.3M
2025-02-07 45.00 45.11 44.43 44.52 0.5M
2025-02-06 44.94 45.45 44.41 44.94 0.5M
2025-02-05 45.94 47.13 43.86 44.80 1.1M
2025-02-04 43.74 44.81 43.54 44.57 0.8M
2025-02-03 43.60 44.27 43.06 43.73 0.5M
2025-01-31 44.84 45.11 44.36 44.69 0.4M
2025-01-30 44.67 45.04 44.37 44.61 0.3M
2025-01-29 44.40 44.59 43.70 44.07 0.4M
2025-01-28 44.32 45.06 44.32 44.53 0.3M
2025-01-27 43.90 44.46 43.67 44.39 0.4M
2025-01-24 44.00 44.62 43.81 44.15 0.3M
2025-01-23 43.64 44.58 43.64 44.36 0.4M
2025-01-22 43.75 44.07 43.41 43.81 0.6M
2025-01-21 43.17 44.22 43.17 43.90 0.5M
2025-01-17 42.98 43.10 42.55 42.87 0.4M
2025-01-16 42.00 42.62 41.98 42.48 0.5M
2025-01-15 42.57 42.70 41.52 41.98 0.4M
2025-01-14 40.80 41.34 40.57 41.28 0.3M
2025-01-13 40.19 40.76 39.86 40.62 0.5M
2025-01-10 41.30 41.48 40.54 40.73 0.5M
2025-01-08 41.10 42.05 41.00 41.99 0.7M
2025-01-07 42.00 42.00 40.87 41.41 0.4M
2025-01-06 42.95 43.00 41.72 41.79 0.5M
2025-01-03 42.68 43.15 42.35 42.77 0.3M
2025-01-02 43.31 43.61 42.45 42.51 0.3M