-
5 DAY PERFORMANCE
+0.82% -
1 MONTH PERFORMANCE
+9.01% -
3 MONTH PERFORMANCE
+7.29% -
6 MONTH PERFORMANCE
-4.74% -
YEAR-TO-DATE PERFORMANCE
-3.03% -
1 YEAR PERFORMANCE
+18.51%
Artisan Partners Asset Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $42.37 | $42.90 (1.25%) | $42.94 | $42.05 | 280,039 | $2.79 B |
| 10/03/2024 | $42.01 | $41.74 (-0.64%) | $42.17 | $41.54 | 323,328 | $2.71 B |
| 10/02/2024 | $42.32 | $42.26 (-0.14%) | $42.67 | $42.07 | 435,900 | $2.75 B |
| 10/01/2024 | $43.24 | $42.49 (-1.73%) | $43.24 | $42.29 | 281,200 | $2.76 B |
| 09/30/2024 | $42.92 | $43.32 (0.93%) | $43.36 | $42.63 | 391,127 | $2.81 B |
| 09/27/2024 | $43.61 | $43.16 (-1.03%) | $43.80 | $42.96 | 353,300 | $2.80 B |
| 09/26/2024 | $43.64 | $43.24 (-0.92%) | $43.80 | $43.16 | 386,533 | $2.81 B |
| 09/25/2024 | $43.70 | $42.99 (-1.62%) | $43.75 | $42.98 | 335,915 | $2.79 B |
| 09/24/2024 | $43.07 | $43.71 (1.49%) | $43.93 | $42.95 | 364,900 | $2.84 B |
| 09/23/2024 | $42.93 | $42.89 (-0.09%) | $43.13 | $42.42 | 434,338 | $2.79 B |
| 09/20/2024 | $43.04 | $42.69 (-0.81%) | $43.04 | $42.26 | 1.24 M | $2.77 B |
| 09/19/2024 | $43.31 | $43.05 (-0.6%) | $43.31 | $42.69 | 370,700 | $2.80 B |
| 09/18/2024 | $42.29 | $42.17 (-0.28%) | $43.18 | $41.90 | 461,440 | $2.74 B |
| 09/17/2024 | $41.96 | $42.13 (0.41%) | $42.62 | $41.50 | 317,141 | $2.74 B |
| 09/16/2024 | $41.02 | $41.51 (1.19%) | $41.94 | $40.57 | 418,800 | $2.70 B |
| 09/13/2024 | $40.88 | $40.81 (-0.17%) | $40.99 | $40.52 | 374,800 | $2.65 B |
| 09/12/2024 | $40.48 | $40.48 (0%) | $40.70 | $39.81 | 541,200 | $2.63 B |
| 09/11/2024 | $39.62 | $40.06 (1.11%) | $40.23 | $38.95 | 466,313 | $2.60 B |
| 09/10/2024 | $39.65 | $39.82 (0.43%) | $39.84 | $39.00 | 402,500 | $2.59 B |
| 09/09/2024 | $39.47 | $39.60 (0.33%) | $39.72 | $39.25 | 319,761 | $2.57 B |
| 09/06/2024 | $40.02 | $39.30 (-1.8%) | $40.24 | $39.06 | 219,100 | $2.55 B |
| 09/05/2024 | $40.23 | $39.96 (-0.67%) | $40.53 | $39.81 | 273,020 | $2.60 B |
| 09/04/2024 | $40.37 | $40.09 (-0.69%) | $40.63 | $39.89 | 260,400 | $2.60 B |
| 09/03/2024 | $41.21 | $40.57 (-1.55%) | $41.50 | $40.30 | 417,900 | $2.64 B |
| 08/30/2024 | $41.54 | $41.59 (0.12%) | $41.87 | $41.11 | 417,118 | $2.70 B |
| 08/29/2024 | $41.91 | $41.34 (-1.36%) | $41.96 | $41.23 | 310,645 | $2.69 B |
| 08/28/2024 | $41.69 | $41.48 (-0.5%) | $41.99 | $41.17 | 262,800 | $2.69 B |
| 08/27/2024 | $41.69 | $41.84 (0.36%) | $42.00 | $41.52 | 298,200 | $2.72 B |
| 08/26/2024 | $42.50 | $41.92 (-1.36%) | $42.81 | $41.70 | 254,800 | $2.72 B |
| 08/23/2024 | $41.63 | $42.07 (1.06%) | $42.51 | $41.50 | 330,800 | $2.73 B |
| 08/22/2024 | $41.15 | $41.29 (0.34%) | $41.31 | $40.81 | 284,000 | $2.68 B |
| 08/21/2024 | $40.65 | $41.18 (1.3%) | $41.31 | $40.24 | 489,400 | $2.68 B |
| 08/20/2024 | $40.77 | $40.40 (-0.91%) | $40.83 | $40.13 | 301,745 | $2.62 B |
| 08/19/2024 | $40.66 | $41.01 (0.86%) | $41.36 | $40.47 | 443,803 | $2.66 B |
| 08/16/2024 | $39.62 | $40.46 (2.12%) | $40.56 | $39.60 | 492,500 | $2.63 B |
| 08/15/2024 | $40.30 | $40.44 (0.35%) | $40.66 | $39.94 | 736,654 | $2.63 B |
| 08/14/2024 | $40.00 | $39.69 (-0.78%) | $40.10 | $39.52 | 521,206 | $2.58 B |
| 08/13/2024 | $39.70 | $39.79 (0.23%) | $39.82 | $38.97 | 412,920 | $2.58 B |
| 08/12/2024 | $39.22 | $39.04 (-0.46%) | $39.60 | $38.92 | 389,143 | $2.54 B |
| 08/09/2024 | $38.78 | $39.10 (0.83%) | $39.49 | $38.61 | 417,243 | $2.54 B |
| 08/08/2024 | $38.37 | $38.70 (0.86%) | $39.17 | $38.33 | 396,200 | $2.51 B |
| 08/07/2024 | $39.43 | $38.04 (-3.53%) | $39.53 | $37.89 | 625,920 | $2.47 B |
| 08/06/2024 | $38.31 | $38.74 (1.12%) | $39.23 | $38.16 | 567,000 | $2.52 B |
| 08/05/2024 | $39.27 | $38.40 (-2.22%) | $39.59 | $38.15 | 606,700 | $2.49 B |
| 08/02/2024 | $41.26 | $40.61 (-1.58%) | $41.49 | $40.07 | 566,800 | $2.64 B |
| 08/01/2024 | $44.23 | $42.36 (-4.23%) | $44.70 | $42.26 | 428,000 | $2.75 B |
| 07/31/2024 | $43.55 | $44.16 (1.4%) | $44.88 | $43.21 | 533,600 | $2.87 B |
| 07/30/2024 | $43.14 | $43.48 (0.79%) | $43.61 | $42.72 | 497,000 | $2.82 B |
| 07/29/2024 | $43.55 | $42.88 (-1.54%) | $43.63 | $42.44 | 338,200 | $2.79 B |
| 07/26/2024 | $43.93 | $43.71 (-0.5%) | $43.95 | $43.22 | 347,043 | $2.84 B |
| 07/25/2024 | $41.58 | $43.16 (3.8%) | $43.63 | $41.58 | 608,800 | $2.80 B |
| 07/24/2024 | $42.52 | $41.43 (-2.56%) | $42.72 | $41.04 | 875,529 | $2.69 B |
| 07/23/2024 | $42.67 | $42.60 (-0.16%) | $43.30 | $42.50 | 507,200 | $2.77 B |
| 07/22/2024 | $42.29 | $42.85 (1.32%) | $42.96 | $41.84 | 450,909 | $2.79 B |
| 07/19/2024 | $42.89 | $42.09 (-1.87%) | $42.89 | $41.75 | 414,695 | $2.71 B |
| 07/18/2024 | $43.18 | $43.00 (-0.42%) | $44.50 | $42.59 | 351,119 | $2.77 B |
| 07/17/2024 | $43.00 | $43.44 (1.02%) | $44.08 | $42.82 | 502,652 | $2.79 B |
| 07/16/2024 | $42.34 | $43.32 (2.31%) | $43.55 | $42.34 | 680,316 | $2.79 B |
| 07/15/2024 | $42.10 | $42.23 (0.31%) | $42.72 | $42.01 | 570,463 | $2.72 B |
| 07/12/2024 | $41.61 | $41.81 (0.48%) | $42.30 | $41.37 | 689,724 | $2.69 B |
| 07/11/2024 | $40.89 | $41.18 (0.71%) | $41.85 | $40.66 | 718,473 | $2.65 B |
| 07/10/2024 | $38.85 | $39.95 (2.83%) | $39.99 | $38.57 | 520,958 | $2.57 B |
| 07/09/2024 | $39.13 | $38.76 (-0.95%) | $39.26 | $38.66 | 474,009 | $2.49 B |
| 07/08/2024 | $40.00 | $39.27 (-1.82%) | $40.34 | $39.17 | 539,435 | $2.53 B |