Artisan Partners Asset Mgmt (NY: APAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	37.36	37.53	35.32	35.63	931,565	-2.17(-5.75%)
Nov 29, 2021	38.27	38.43	37.47	37.81	458,613	+0.12(+0.32%)
Nov 26, 2021	37.97	38.23	37.27	37.69	499,715	-1.39(-3.55%)
Nov 24, 2021	39.22	39.43	38.86	39.08	282,784	-0.28(-0.71%)
Nov 23, 2021	38.62	39.47	38.40	39.35	526,952	+0.65(+1.69%)
Nov 22, 2021	39.58	39.86	38.61	38.70	419,574	-0.39(-1.00%)
Nov 19, 2021	38.95	39.53	38.73	39.09	797,211	-0.14(-0.37%)
Nov 18, 2021	39.66	39.28	38.61	39.24	504,920	-0.27(-0.69%)
Nov 17, 2021	39.67	39.68	39.02	39.51	695,239	-0.33(-0.82%)
Nov 16, 2021	39.83	40.30	39.44	39.83	357,829	-0.02(-0.04%)
Nov 15, 2021	39.98	40.32	39.23	39.85	561,141	-0.01(-0.02%)
Nov 12, 2021	40.21	40.21	39.66	39.86	443,511	+0.09(+0.24%)
Nov 11, 2021	39.58	39.93	39.38	39.76	414,402	+0.30(+0.75%)
Nov 10, 2021	40.06			39.47	560,690	-0.78(-1.94%)
Nov 09, 2021	40.46	40.77	39.91	40.25	598,226	-0.33(-0.81%)
Nov 08, 2021	39.43	40.89	39.33	40.57	817,493	+1.29(+3.28%)
Nov 05, 2021	39.71	40.12	39.20	39.29	651,364	+0.01(+0.02%)
Nov 04, 2021	39.41	39.84	38.71	39.28	733,254	-0.57(-1.43%)
Nov 03, 2021	38.62	40.45	38.62	39.85	741,421	+0.93(+2.38%)
Nov 02, 2021	38.61	38.94	38.27	38.92	817,774	+0.30(+0.79%)
Nov 01, 2021	39.02	38.64	38.26	38.62	853,843	-0.02(-0.06%)
Oct 29, 2021	37.89	38.90	37.79	38.64	617,840	+0.81(+2.14%)
Oct 28, 2021	37.24	38.70	37.24	37.83	1,116,365	+0.59(+1.59%)
Oct 27, 2021	39.58	39.77	37.20	37.24	1,526,712	-2.72(-6.81%)
Oct 26, 2021	39.98	40.31		39.96	838,991	+0.29(+0.73%)
Oct 25, 2021	39.33	39.71	38.35	39.67	872,527	+0.38(+0.97%)
Oct 22, 2021	38.31	39.30	38.23	39.29	692,846	+1.04(+2.71%)
Oct 21, 2021	37.81	38.26	37.40	38.25	551,097	+0.66(+1.74%)
Oct 20, 2021	37.66	38.02	37.47	37.59	388,368	+0.09(+0.25%)
Oct 19, 2021	36.81	37.51	36.60	37.50	494,635	+1.03(+2.82%)
Oct 18, 2021	36.66	36.88	36.30	36.47	603,689	-0.37(-1.00%)
Oct 15, 2021	37.80	37.91	36.84	36.84	907,627	-0.41(-1.09%)
Oct 14, 2021	36.92	37.44	36.37	37.24	823,667	+1.23(+3.42%)
Oct 13, 2021	36.05	36.47	35.41	36.01	944,132	-0.03(-0.09%)
Oct 12, 2021	37.77	37.84	35.90	36.04	1,035,198	-2.01(-5.29%)
Oct 11, 2021	38.98	39.40	38.06	38.06	716,753	-1.11(-2.83%)
Oct 08, 2021	38.73	39.36	38.44	39.16	665,188	+0.45(+1.17%)
Oct 07, 2021	38.88	39.51	38.59	38.71	458,445	+0.28(+0.73%)
Oct 06, 2021	38.10	38.88	37.79	38.43	357,949	-0.23(-0.61%)
Oct 05, 2021	37.58	38.80	37.06	38.66	681,763	+1.13(+3.01%)
Oct 04, 2021	38.23	38.65	37.12	37.53	994,423	-1.18(-3.04%)
Oct 01, 2021	38.41	39.36	37.66	38.71	544,456	+0.55(+1.45%)
Sep 30, 2021	39.33	39.50	38.08	38.16	571,076	-0.78(-2.00%)
Sep 29, 2021	39.54	39.54	38.91	38.94	391,557	-0.47(-1.19%)
Sep 28, 2021	40.43	40.66	39.23	39.40	431,752	-1.21(-2.98%)
Sep 27, 2021	39.91	40.82	39.91	40.61	273,268	+0.83(+2.08%)
Sep 24, 2021	39.65	40.23	39.40	39.79	268,628	-0.03(-0.08%)
Sep 23, 2021	39.46	40.22	39.44	39.82	318,601	+0.62(+1.57%)
Sep 22, 2021	38.53	39.60	38.41	39.20	361,078	+1.18(+3.10%)
Sep 21, 2021	39.24	39.31	37.63	38.02	549,131	-0.69(-1.79%)
Sep 20, 2021	39.00	39.08	37.82	38.72	736,818	-1.49(-3.71%)
Sep 17, 2021	40.36	40.66	39.87	40.21	737,106	+0.16(+0.39%)
Sep 16, 2021	40.56	40.82	39.72	40.05	389,813	-0.44(-1.10%)
Sep 15, 2021	39.49	40.70	39.43	40.50	504,765	+1.05(+2.65%)
Sep 14, 2021	40.36	40.54	39.25	39.45	464,105	-0.60(-1.50%)
Sep 13, 2021	39.62	40.06	39.36	40.05	381,362	+0.88(+2.25%)
Sep 10, 2021	39.77	39.91	38.98	39.17	546,947	-0.21(-0.53%)
Sep 09, 2021	39.38	40.08	39.38	39.38	349,011	-0.03(-0.08%)
Sep 08, 2021	39.43	40.03	38.98	39.41	429,986	-0.14(-0.35%)
Sep 07, 2021	40.71	40.75	39.51	39.55	406,071	-1.15(-2.84%)
Sep 03, 2021	40.91	41.25	40.60	40.71	416,658	-0.20(-0.50%)
Sep 02, 2021	40.56	41.00	40.25	40.91	407,905	+0.46(+1.14%)