Artisan Partners Asset Management Inc. Class A Common Stockのデータ

Artisan Partners Asset Management Inc. Class A Common Stockの基本情報

名前 Artisan Partners Asset Management Inc. Class A Common Stock
ティッカー APAM
United States
上場年 2013.0
セクター Finance

Artisan Partners Asset Management Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.25 51.58 53.0 51.58 479100.0 51.58
2021-02-12 52.77 51.71 52.09 52.59 443300.0 52.59
2021-02-11 52.67 50.46 52.41 52.25 522900.0 52.25
2021-02-10 54.63 53.19 54.44 53.38 582800.0 52.1
2021-02-09 54.58 53.07 53.61 54.1 475300.0 52.8
2021-02-08 54.6 52.98 54.0 53.72 692200.0 52.43
2021-02-05 53.82 51.89 52.36 53.25 756700.0 51.97
2021-02-04 52.71 50.12 50.72 52.36 1054000.0 51.1
2021-02-03 52.32 49.13 51.31 49.62 893500.0 48.43
2021-02-02 51.18 49.6 50.56 50.88 619700.0 49.66
2021-02-01 50.17 47.7 48.91 49.94 702000.0 48.74
2021-01-29 51.53 48.2 51.51 48.4 885000.0 47.24
2021-01-28 52.47 49.81 50.01 51.99 711700.0 50.74
2021-01-27 51.87 49.25 51.66 49.5 947800.0 48.31
2021-01-26 53.81 52.19 53.52 52.33 264200.0 51.08
2021-01-25 53.52 51.73 52.41 52.84 510000.0 51.57
2021-01-22 53.28 51.98 52.73 52.79 432000.0 51.52
2021-01-21 54.58 53.27 54.34 53.28 352400.0 52.0
2021-01-20 54.37 53.13 53.3 54.31 421700.0 53.01
2021-01-19 53.44 52.32 53.39 53.17 422800.0 51.9
2021-01-15 53.22 51.21 53.0 52.74 555000.0 51.48
2021-01-14 55.25 53.51 54.56 53.71 487400.0 52.42
2021-01-13 54.65 52.0 52.0 54.42 690900.0 53.12
2021-01-12 53.26 51.62 52.29 51.92 374700.0 50.68
2021-01-11 52.64 51.34 51.45 52.02 437500.0 50.77
2021-01-08 52.64 51.14 52.33 51.61 543600.0 50.37
2021-01-07 54.72 51.62 54.07 52.2 724300.0 50.95
2021-01-06 55.06 51.01 51.01 54.07 990900.0 52.77
2021-01-05 50.47 49.09 49.22 50.13 307200.0 48.93
2021-01-04 51.1 48.75 50.62 49.09 332700.0 47.91
2020-12-31 50.5 49.31 49.75 50.34 317800.0 49.13
2020-12-30 49.95 49.35 49.65 49.74 303700.0 48.55
2020-12-29 49.93 48.58 49.62 49.38 329000.0 48.2
2020-12-28 50.58 49.11 50.31 49.27 377400.0 48.09
2020-12-24 50.27 49.48 49.93 49.89 103600.0 48.69
2020-12-23 49.97 49.15 49.78 49.68 269400.0 48.49
2020-12-22 50.22 49.46 49.88 49.62 249600.0 48.43
2020-12-21 49.99 48.76 49.42 49.91 405300.0 48.71
2020-12-18 50.35 49.17 49.87 50.07 1338200.0 48.87
2020-12-17 50.68 49.0 50.57 49.79 468100.0 48.6
2020-12-16 50.87 48.75 48.92 50.67 485400.0 49.45
2020-12-15 48.78 47.33 48.26 48.5 398400.0 47.34
2020-12-14 49.38 47.91 49.19 47.96 296600.0 46.81
2020-12-11 48.48 47.24 47.38 48.31 417200.0 47.15
2020-12-10 48.58 47.59 48.4 47.76 316300.0 46.61
2020-12-09 49.98 48.56 49.76 48.78 380800.0 47.61
2020-12-08 49.62 48.38 48.5 49.54 282700.0 48.35
2020-12-07 48.89 47.84 48.47 48.78 289300.0 47.61
2020-12-04 49.08 47.59 48.15 48.51 332600.0 47.35
2020-12-03 48.3 46.82 47.0 48.0 479700.0 46.85
2020-12-02 46.89 45.53 45.97 46.41 257700.0 45.3
2020-12-01 46.41 45.21 45.77 45.99 372300.0 44.89
2020-11-30 46.16 44.84 46.01 45.0 348900.0 43.92
2020-11-27 46.17 44.71 45.57 45.98 200200.0 44.88
2020-11-25 46.9 45.52 46.88 45.68 576900.0 44.58
2020-11-24 47.29 45.4 45.99 47.12 394000.0 45.99
2020-11-23 45.88 45.02 45.55 45.36 342100.0 44.27
2020-11-20 45.42 44.38 45.13 44.81 297100.0 43.74
2020-11-19 45.6 44.62 45.01 45.41 306600.0 44.32
2020-11-18 46.48 45.12 45.72 45.13 460600.0 44.05
2020-11-17 45.95 45.0 45.33 45.68 349300.0 44.58
2020-11-16 45.98 44.77 45.0 45.62 412300.0 44.53
2020-11-13 44.28 43.3 43.71 44.05 417400.0 42.99
2020-11-12 45.71 43.44 45.04 44.18 567600.0 42.31
2020-11-11 47.68 45.05 47.62 45.43 667900.0 43.51
2020-11-10 47.67 45.19 45.26 46.77 698500.0 44.79
2020-11-09 45.89 44.18 44.18 45.0 570900.0 43.1
2020-11-06 44.16 42.45 44.16 42.56 455200.0 40.76
2020-11-05 44.17 43.14 43.2 43.95 372200.0 42.09
2020-11-04 43.56 41.73 42.33 42.97 544800.0 41.15
2020-11-03 43.07 42.06 42.3 42.87 402900.0 41.06
2020-11-02 41.94 40.58 40.94 41.67 641000.0 39.91
2020-10-30 40.39 39.57 39.8 40.06 551200.0 38.36
2020-10-29 40.66 39.65 39.81 40.01 524000.0 38.32
2020-10-28 41.96 39.97 41.73 40.03 759900.0 38.34
2020-10-27 42.96 41.63 42.72 41.67 570600.0 39.91
2020-10-26 43.01 41.45 42.64 42.67 540400.0 40.86
2020-10-23 43.69 42.84 43.62 43.25 404400.0 41.42
2020-10-22 44.48 43.02 43.69 43.4 464800.0 41.56
2020-10-21 46.13 43.24 45.92 43.44 694200.0 41.6
2020-10-20 46.33 45.51 45.76 45.52 426700.0 43.59
2020-10-19 46.21 44.57 45.3 45.45 412700.0 43.53
2020-10-16 46.15 45.55 45.71 46.0 405900.0 44.05
2020-10-15 45.99 44.71 45.42 45.81 549100.0 43.87
2020-10-14 46.64 45.7 45.75 45.86 414000.0 43.92
2020-10-13 45.77 45.04 45.32 45.6 444400.0 43.67
2020-10-12 45.35 43.02 44.1 45.18 451600.0 43.27
2020-10-09 44.2 42.77 43.06 44.15 596100.0 42.28
2020-10-08 42.92 40.51 40.98 42.66 781000.0 40.85
2020-10-07 40.8 39.54 39.8 39.95 535900.0 38.26
2020-10-06 40.32 39.11 39.79 39.16 313000.0 37.5
2020-10-05 39.46 38.89 38.99 39.21 276800.0 37.55
2020-10-02 39.15 37.5 37.66 38.65 418800.0 37.01
2020-10-01 39.35 37.94 39.24 38.3 436800.0 36.68
2020-09-30 39.7 38.72 38.92 38.99 396700.0 37.34
2020-09-29 38.99 38.38 38.6 38.7 322100.0 37.06
2020-09-28 38.69 37.83 37.87 38.6 356800.0 36.97
2020-09-25 37.42 36.15 36.35 37.17 648600.0 35.6
2020-09-24 37.57 36.42 37.32 36.66 391500.0 35.11
2020-09-23 38.86 37.25 38.58 37.28 455000.0 35.7
2020-09-22 38.8 37.76 37.97 38.64 409900.0 37.0
2020-09-21 38.77 37.22 38.45 37.78 582700.0 36.18
2020-09-18 39.5 38.42 39.2 39.26 834000.0 37.6
2020-09-17 39.3 38.19 38.46 39.16 675100.0 37.5
2020-09-16 39.45 38.06 38.34 39.1 523700.0 37.45
2020-09-15 38.41 37.18 37.68 38.16 328200.0 36.55
2020-09-14 37.51 36.67 37.08 37.34 377300.0 35.76
2020-09-11 37.36 36.08 36.19 36.86 469600.0 35.3
2020-09-10 36.59 35.74 36.45 35.8 342800.0 34.29
2020-09-09 36.71 35.83 35.92 36.45 410700.0 34.91
2020-09-08 36.9 35.51 36.89 35.61 677000.0 34.1
2020-09-04 38.9 34.72 38.83 37.07 1113200.0 35.5
2020-09-03 40.06 37.98 39.89 38.22 389700.0 36.6
2020-09-02 40.07 39.14 39.57 39.93 383800.0 38.24
2020-09-01 39.6 38.32 38.57 39.57 338700.0 37.9
2020-08-31 39.07 38.56 38.98 38.71 396000.0 37.07
2020-08-28 39.2 38.39 38.81 38.98 353200.0 37.33
2020-08-27 38.82 38.17 38.24 38.5 290200.0 36.87
2020-08-26 38.72 37.85 38.55 38.1 245900.0 36.49
2020-08-25 38.8 38.4 38.42 38.55 451500.0 36.92
2020-08-24 38.24 37.59 37.91 38.24 379100.0 36.62
2020-08-21 37.85 37.27 37.43 37.61 225200.0 36.02
2020-08-20 38.71 37.61 38.3 37.7 395800.0 36.1
2020-08-19 39.55 38.57 38.72 38.67 486200.0 37.03
2020-08-18 39.13 38.31 38.68 38.71 499500.0 37.07
2020-08-17 39.32 37.69 37.8 38.84 672600.0 37.2
2020-08-14 38.25 37.54 37.76 37.85 348500.0 36.25
2020-08-13 39.14 38.33 38.75 38.62 362100.0 36.34
2020-08-12 39.56 38.65 39.31 38.97 353300.0 36.67
2020-08-11 39.87 38.62 39.31 38.8 500200.0 36.51
2020-08-10 39.6 38.7 39.5 38.86 659000.0 36.57
2020-08-07 39.48 38.3 38.5 39.47 405900.0 37.14
2020-08-06 38.97 38.34 38.85 38.67 385000.0 36.39
2020-08-05 38.93 37.75 38.0 38.91 640900.0 36.62
2020-08-04 37.95 37.16 37.73 37.6 589700.0 35.38
2020-08-03 37.75 36.41 36.47 37.73 1109500.0 35.51
2020-07-31 36.5 35.75 36.13 36.23 508100.0 34.09
2020-07-30 35.94 34.83 35.02 35.77 793000.0 33.66
2020-07-29 36.82 34.07 34.5 35.48 1356000.0 33.39
2020-07-28 34.09 33.4 34.01 33.84 451800.0 31.85
2020-07-27 34.46 33.36 33.54 34.37 446900.0 32.34
2020-07-24 34.59 33.51 34.36 33.54 308500.0 31.56
2020-07-23 34.95 34.28 34.65 34.46 415000.0 32.43
2020-07-22 34.97 34.46 34.46 34.65 508200.0 32.61
2020-07-21 35.06 34.17 34.46 34.75 422000.0 32.7
2020-07-20 34.42 33.79 34.07 34.17 347700.0 32.16
2020-07-17 34.62 33.88 34.34 34.28 334200.0 32.26
2020-07-16 34.76 34.19 34.35 34.31 496200.0 32.29
2020-07-15 34.86 33.74 34.03 34.63 594200.0 32.59
2020-07-14 33.67 32.33 32.68 33.65 587600.0 31.67
2020-07-13 33.33 32.49 33.05 32.74 556600.0 30.81
2020-07-10 32.64 31.28 31.32 32.62 308200.0 30.7
2020-07-09 32.36 30.93 32.36 31.2 602800.0 29.36
2020-07-08 32.91 32.14 32.17 32.5 260300.0 30.58
2020-07-07 32.69 31.93 32.14 32.19 468300.0 30.29
2020-07-06 32.92 32.24 32.54 32.72 407900.0 30.79
2020-07-02 32.44 31.79 32.28 31.89 420000.0 30.01
2020-07-01 32.68 31.4 32.6 31.58 399500.0 29.72
2020-06-30 32.64 31.16 31.18 32.5 787100.0 30.58
2020-06-29 31.56 30.9 31.05 31.41 551300.0 29.56
2020-06-26 32.85 30.66 32.64 30.7 1151500.0 28.89
2020-06-25 33.2 32.24 32.31 33.17 737900.0 31.22
2020-06-24 33.07 32.21 32.88 32.51 615900.0 30.59
2020-06-23 33.78 33.09 33.5 33.26 578100.0 31.3
2020-06-22 33.17 32.22 32.48 33.01 520100.0 31.06
2020-06-19 33.57 31.8 33.56 32.7 1032200.0 30.77
2020-06-18 32.99 32.01 32.1 32.78 496200.0 30.85
2020-06-17 32.58 31.56 31.74 32.52 632000.0 30.6
2020-06-16 32.22 30.85 32.22 31.69 421600.0 29.82
2020-06-15 31.1 28.95 28.95 30.96 408700.0 29.14
2020-06-12 30.25 29.22 30.2 29.95 575900.0 28.19
2020-06-11 30.67 28.92 30.17 28.95 707400.0 27.24
2020-06-10 33.22 31.3 32.64 31.34 551100.0 29.49
2020-06-09 32.45 31.7 31.86 32.42 497500.0 30.51
2020-06-08 33.04 32.11 33.04 32.54 351200.0 30.62
2020-06-05 32.92 31.74 31.74 32.47 527300.0 30.56
2020-06-04 31.4 30.34 31.2 31.06 436500.0 29.23
2020-06-03 31.84 30.13 30.5 31.46 729900.0 29.61
2020-06-02 30.11 29.11 29.44 29.99 461900.0 28.22
2020-06-01 29.8 28.99 29.2 29.13 637300.0 27.41
2020-05-29 29.44 28.71 29.23 28.97 495300.0 27.26
2020-05-28 31.04 29.41 30.79 29.5 313200.0 27.76
2020-05-27 30.56 29.89 30.14 30.53 389200.0 28.73
2020-05-26 30.22 28.77 28.95 29.59 670300.0 27.85
2020-05-22 28.01 27.32 27.98 27.96 230300.0 26.31
2020-05-21 28.11 27.52 27.63 27.72 244300.0 26.09
2020-05-20 28.08 27.35 27.74 27.63 380800.0 26.0
2020-05-19 28.24 27.16 27.87 27.19 408600.0 25.59
2020-05-18 28.23 27.37 27.77 27.98 583700.0 26.33
2020-05-15 26.99 26.53 26.78 26.79 401700.0 25.21
2020-05-14 27.18 25.41 25.79 27.14 608500.0 25.54
2020-05-13 28.2 26.55 28.0 27.06 613700.0 24.89
2020-05-12 30.44 28.44 30.2 28.49 553400.0 26.21
2020-05-11 30.59 28.55 28.78 29.95 650400.0 27.55
2020-05-08 29.74 28.99 29.45 29.28 446900.0 26.93
2020-05-07 29.38 28.78 28.85 28.91 586900.0 26.59
2020-05-06 29.44 27.95 29.44 28.4 575700.0 26.12
2020-05-05 30.06 29.13 29.71 29.25 555300.0 26.91
2020-05-04 29.33 28.11 28.45 29.21 646200.0 26.87
2020-05-01 28.97 28.07 28.51 28.97 595700.0 26.65
2020-04-30 29.97 28.11 28.76 29.44 935500.0 27.08
2020-04-29 29.15 27.01 27.16 28.59 911400.0 26.3
2020-04-28 26.5 24.5 24.75 25.92 612600.0 23.84
2020-04-27 24.27 23.35 23.77 24.07 828000.0 22.14
2020-04-24 23.61 22.63 22.96 23.43 325600.0 21.55
2020-04-23 23.51 22.33 22.48 22.76 376700.0 20.94
2020-04-22 23.24 22.59 23.24 22.94 326100.0 21.1
2020-04-21 22.75 21.45 21.74 22.61 379900.0 20.8
2020-04-20 22.85 22.0 22.5 22.35 411400.0 20.56
2020-04-17 23.35 22.5 22.87 22.88 653600.0 21.05
2020-04-16 22.57 21.23 22.43 21.97 465200.0 20.21
2020-04-15 22.53 21.35 21.85 22.28 345900.0 20.49
2020-04-14 23.92 22.5 23.44 22.53 468300.0 20.72
2020-04-13 23.42 22.36 22.88 22.65 478800.0 20.83
2020-04-09 23.41 21.72 22.03 22.84 423300.0 21.01
2020-04-08 22.24 20.69 20.89 21.51 360000.0 19.79
2020-04-07 22.13 20.54 21.88 20.68 541700.0 19.02
2020-04-06 21.1 20.06 20.75 20.84 570300.0 19.17
2020-04-03 19.84 18.41 19.34 19.59 503300.0 18.02
2020-04-02 20.77 19.06 19.53 19.63 315000.0 18.06
2020-04-01 20.71 19.31 20.16 19.63 371000.0 18.06
2020-03-31 22.25 20.95 21.77 21.49 475400.0 19.77
2020-03-30 22.7 21.54 22.09 21.8 594100.0 20.05
2020-03-27 22.5 21.0 21.44 21.84 395000.0 20.09
2020-03-26 22.53 20.16 20.52 22.28 670800.0 20.49
2020-03-25 21.96 19.35 19.56 19.99 494800.0 18.39
2020-03-24 19.97 18.46 19.33 19.32 801800.0 17.77
2020-03-23 19.57 17.69 19.15 18.06 648100.0 16.61
2020-03-20 22.0 19.27 21.88 19.48 755500.0 17.92
2020-03-19 22.08 19.04 19.6 21.6 610400.0 19.87
2020-03-18 20.0 18.46 19.05 19.92 900600.0 18.32
2020-03-17 20.51 17.69 18.06 20.17 1028000.0 18.55
2020-03-16 19.68 17.97 19.17 18.01 752000.0 16.57
2020-03-13 22.33 19.26 21.31 22.27 1264100.0 20.49
2020-03-12 22.16 18.68 20.28 20.01 822100.0 18.41
2020-03-11 23.95 21.77 23.73 22.06 1155600.0 20.29
2020-03-10 25.33 23.86 25.17 24.87 1290700.0 22.88
2020-03-09 24.72 23.42 23.72 24.0 1257800.0 22.08
2020-03-06 26.38 25.14 25.6 25.96 629000.0 23.88
2020-03-05 28.18 26.39 28.02 26.65 647100.0 24.51
2020-03-04 29.31 28.6 29.05 29.03 871600.0 26.7
2020-03-03 30.16 27.97 29.76 28.52 1116300.0 26.23
2020-03-02 30.0 28.57 28.72 29.97 779300.0 27.57
2020-02-28 28.59 27.61 27.89 28.58 1223500.0 26.29
2020-02-27 30.76 29.21 30.25 29.21 891900.0 26.87
2020-02-26 31.76 30.83 30.93 31.0 715500.0 28.52
2020-02-25 32.58 30.56 32.49 30.71 582100.0 28.25
2020-02-24 33.01 32.32 32.7 32.37 804100.0 29.78
2020-02-21 35.19 34.01 35.12 34.1 708300.0 31.37
2020-02-20 35.6 34.68 35.43 35.24 1454400.0 32.42
2020-02-19 36.05 35.7 35.7 35.82 477600.0 32.95
2020-02-18 36.23 35.34 35.99 35.69 320500.0 32.83