Artisan Partners Asset Ma...

39.64
0.54 (1.38%)
At close: Apr 01, 2025, 3:59 PM
39.61
-0.08%
After-hours: Apr 01, 2025, 06:19 PM EDT

Artisan Partners Asset Management Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 38.70 39.33 38.45 39.10 -0.02 -0.05% 556,060
Mar 28, 2025 40.14 40.32 38.83 39.12 -1.16 -2.88% 382,959
Mar 27, 2025 40.79 40.93 40.00 40.28 -0.56 -1.37% 497,301
Mar 26, 2025 41.43 41.67 40.64 40.84 -0.48 -1.16% 421,700
Mar 25, 2025 41.78 41.87 41.25 41.32 -0.19 -0.46% 448,900
Mar 24, 2025 41.05 41.73 40.80 41.51 1.17 2.90% 567,100
Mar 21, 2025 40.11 40.49 39.78 40.34 -0.08 -0.20% 1,351,924
Mar 20, 2025 40.40 41.08 40.35 40.42 -0.43 -1.05% 448,549
Mar 19, 2025 40.32 41.34 40.32 40.85 0.51 1.26% 614,243
Mar 18, 2025 40.25 40.71 40.10 40.34 -0.10 -0.25% 399,500
Mar 17, 2025 39.41 40.64 39.41 40.44 0.90 2.28% 377,307
Mar 14, 2025 39.26 39.70 38.84 39.54 1.03 2.67% 536,200
Mar 13, 2025 38.99 39.32 38.33 38.51 -0.12 -0.31% 423,028
Mar 12, 2025 40.26 40.41 38.58 38.63 -1.22 -3.06% 801,205
Mar 11, 2025 42.40 42.70 39.47 39.85 -2.46 -5.81% 1,738,500
Mar 10, 2025 42.15 43.05 41.60 42.31 -0.77 -1.79% 714,700
Mar 7, 2025 42.02 43.27 41.30 43.08 0.79 1.87% 558,146
Mar 6, 2025 41.41 42.48 41.07 42.29 0.31 0.74% 837,700
Mar 5, 2025 40.86 42.01 40.57 41.98 1.47 3.63% 580,439
Mar 4, 2025 40.83 41.40 39.28 40.51 -1.18 -2.83% 665,942
Mar 3, 2025 42.56 42.86 41.47 41.69 -0.53 -1.26% 438,414
Feb 28, 2025 41.25 42.28 41.25 42.22 0.94 2.28% 559,120
Feb 27, 2025 42.31 42.75 41.07 41.28 -1.08 -2.55% 567,043
Feb 26, 2025 42.29 42.83 42.15 42.36 0.07 0.17% 326,103
Feb 25, 2025 42.30 42.58 41.66 42.29 0.22 0.52% 495,900
Feb 24, 2025 42.36 42.72 41.92 42.07 -0.14 -0.33% 343,400
Feb 21, 2025 44.31 44.36 41.46 42.21 -1.72 -3.92% 649,916
Feb 20, 2025 44.38 44.55 43.68 43.93 -0.60 -1.35% 380,707
Feb 19, 2025 44.02 44.73 43.95 44.53 -0.04 -0.09% 355,082
Feb 18, 2025 43.64 44.71 43.58 44.57 1.04 2.39% 542,500
Feb 14, 2025 43.24 43.67 42.84 43.53 -0.78 -1.76% 388,194
Feb 13, 2025 44.51 44.60 43.91 44.31 0.15 0.34% 438,712
Feb 12, 2025 44.40 44.44 43.71 44.16 -1.16 -2.56% 570,518
Feb 11, 2025 44.21 45.33 44.05 45.32 0.77 1.73% 451,309
Feb 10, 2025 44.91 44.91 43.97 44.55 0.03 0.07% 342,137
Feb 7, 2025 45.00 45.11 44.43 44.52 -0.42 -0.93% 499,631
Feb 6, 2025 44.94 45.45 44.41 44.94 0.14 0.31% 508,436
Feb 5, 2025 45.94 47.13 43.86 44.80 0.23 0.52% 1,081,936
Feb 4, 2025 43.74 44.81 43.54 44.57 0.84 1.92% 837,514
Feb 3, 2025 43.60 44.27 43.06 43.73 -0.96 -2.15% 549,000
Jan 31, 2025 44.84 45.11 44.36 44.69 0.08 0.18% 432,400
Jan 30, 2025 44.67 45.04 44.37 44.61 0.54 1.23% 270,700
Jan 29, 2025 44.40 44.59 43.70 44.07 -0.46 -1.03% 354,700
Jan 28, 2025 44.32 45.06 44.32 44.53 0.14 0.32% 347,200
Jan 27, 2025 43.90 44.46 43.67 44.39 0.24 0.54% 398,028
Jan 24, 2025 44.00 44.62 43.81 44.15 -0.21 -0.47% 338,341
Jan 23, 2025 43.64 44.58 43.64 44.36 0.55 1.26% 418,400
Jan 22, 2025 43.75 44.07 43.41 43.81 -0.09 -0.21% 646,900
Jan 21, 2025 43.17 44.22 43.17 43.90 1.03 2.40% 474,553
Jan 17, 2025 42.98 43.10 42.55 42.87 0.39 0.92% 377,347