Register for real-time alerts, custom portfolio, and market movers
APAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.32 | -0.10 | -0.38% | 26.06 | 26.50 | 26.04 | 244,321 |
| May 09 2024 | 26.42 | 0.16 | 0.61% | 26.32 | 26.42 | 26.08 | 195,590 |
| May 08 2024 | 26.26 | -0.06 | -0.23% | 26.40 | 26.52 | 25.96 | 244,397 |
| May 07 2024 | 26.32 | 0.04 | 0.15% | 26.40 | 26.66 | 26.06 | 287,554 |
| May 06 2024 | 26.28 | 0.30 | 1.15% | 26.34 | 26.68 | 26.20 | 284,231 |
| May 03 2024 | 25.98 | -1.24 | -4.56% | 26.12 | 26.84 | 25.74 | 520,868 |
| May 02 2024 | 27.22 | -0.22 | -0.80% | 27.50 | 27.62 | 27.06 | 304,108 |
| Apr 30 2024 | 27.44 | -0.56 | -2.00% | 28.10 | 28.10 | 27.44 | 127,998 |
| Apr 29 2024 | 28.00 | 0.10 | 0.36% | 28.00 | 28.08 | 27.70 | 130,895 |
| Apr 26 2024 | 27.90 | 0.54 | 1.97% | 27.62 | 28.06 | 27.58 | 156,199 |
| Apr 25 2024 | 27.36 | -0.16 | -0.58% | 27.52 | 27.72 | 26.94 | 130,573 |
| Apr 24 2024 | 27.52 | 0.50 | 1.85% | 27.50 | 27.78 | 27.40 | 160,184 |
| Apr 23 2024 | 27.02 | -0.50 | -1.82% | 27.58 | 27.66 | 27.02 | 149,024 |
| Apr 22 2024 | 27.52 | 0.32 | 1.18% | 27.40 | 27.62 | 27.26 | 126,113 |
| Apr 19 2024 | 27.20 | -0.24 | -0.87% | 27.00 | 27.32 | 26.92 | 157,223 |
| Apr 18 2024 | 27.44 | 0.16 | 0.59% | 27.28 | 27.44 | 27.16 | 147,286 |
| Apr 17 2024 | 27.28 | 0.16 | 0.59% | 27.10 | 27.90 | 27.04 | 188,690 |
| Apr 16 2024 | 27.12 | -1.94 | -6.68% | 28.16 | 28.34 | 27.06 | 504,066 |
| Apr 15 2024 | 29.06 | -0.18 | -0.62% | 29.34 | 29.50 | 28.94 | 111,922 |
| Apr 12 2024 | 29.24 | -0.42 | -1.42% | 30.02 | 30.28 | 29.14 | 215,564 |
| Apr 11 2024 | 29.66 | -0.18 | -0.60% | 29.98 | 30.20 | 29.64 | 168,719 |
| Apr 10 2024 | 29.84 | -0.20 | -0.67% | 30.36 | 30.68 | 29.84 | 254,227 |
| Apr 09 2024 | 30.04 | 0.22 | 0.74% | 29.86 | 30.46 | 29.82 | 207,629 |
| Apr 08 2024 | 29.82 | 0.56 | 1.91% | 29.32 | 30.42 | 29.06 | 192,366 |
| Apr 05 2024 | 29.26 | -0.38 | -1.28% | 29.36 | 29.68 | 29.14 | 114,953 |
| Apr 04 2024 | 29.64 | -0.54 | -1.79% | 30.24 | 30.24 | 29.60 | 224,445 |
| Apr 03 2024 | 30.18 | 1.30 | 4.50% | 28.94 | 30.18 | 28.76 | 280,910 |
| Apr 02 2024 | 28.88 | -0.41 | -1.40% | 29.56 | 29.80 | 28.72 | 221,856 |
| Mar 28 2024 | 29.29 | 0.14 | 0.48% | 29.27 | 29.94 | 29.10 | 185,463 |
| Mar 27 2024 | 29.15 | 0.18 | 0.62% | 29.02 | 29.24 | 28.77 | 105,290 |
| Mar 26 2024 | 28.97 | -0.18 | -0.62% | 28.87 | 29.15 | 28.87 | 106,574 |
| Mar 25 2024 | 29.15 | -0.06 | -0.21% | 29.15 | 29.42 | 28.76 | 108,119 |
| Mar 22 2024 | 29.21 | 0.19 | 0.65% | 28.79 | 29.45 | 28.55 | 233,258 |
| Mar 21 2024 | 29.02 | 0.58 | 2.04% | 28.81 | 29.04 | 28.40 | 210,777 |
| Mar 20 2024 | 28.44 | 0.65 | 2.34% | 27.83 | 28.58 | 27.72 | 207,823 |
| Mar 19 2024 | 27.79 | 0.10 | 0.36% | 27.61 | 28.05 | 27.40 | 218,945 |
| Mar 18 2024 | 27.69 | -0.08 | -0.29% | 27.79 | 27.95 | 27.53 | 158,623 |
| Mar 15 2024 | 27.77 | 0.41 | 1.50% | 27.47 | 28.00 | 27.35 | 388,192 |
| Mar 14 2024 | 27.36 | -0.10 | -0.36% | 27.61 | 27.68 | 27.28 | 173,643 |
| Mar 13 2024 | 27.46 | 0.03 | 0.11% | 27.44 | 27.60 | 27.05 | 86,483 |
| Mar 12 2024 | 27.43 | 1.05 | 3.98% | 26.41 | 27.58 | 26.41 | 252,681 |
| Mar 11 2024 | 26.38 | -0.27 | -1.01% | 26.39 | 26.63 | 26.13 | 152,859 |
| Mar 08 2024 | 26.65 | 0.50 | 1.91% | 26.20 | 26.78 | 26.04 | 170,177 |
| Mar 07 2024 | 26.15 | 0.08 | 0.31% | 25.87 | 26.23 | 25.67 | 254,341 |
| Mar 06 2024 | 26.07 | 0.04 | 0.15% | 26.14 | 26.40 | 25.91 | 161,126 |
| Mar 05 2024 | 26.03 | -0.58 | -2.18% | 26.50 | 26.62 | 26.03 | 166,323 |
| Mar 04 2024 | 26.61 | -0.95 | -3.45% | 27.60 | 27.79 | 26.60 | 236,391 |
| Mar 01 2024 | 27.56 | -0.68 | -2.41% | 28.40 | 28.52 | 27.56 | 276,907 |
| Feb 29 2024 | 28.24 | 0.29 | 1.04% | 27.96 | 28.42 | 27.49 | 398,218 |
| Feb 28 2024 | 27.95 | -0.65 | -2.27% | 28.54 | 28.54 | 27.71 | 160,040 |
| Feb 27 2024 | 28.60 | -0.03 | -0.10% | 28.13 | 28.79 | 28.05 | 167,916 |
| Feb 26 2024 | 28.63 | 0.22 | 0.77% | 28.38 | 28.63 | 28.09 | 171,348 |
| Feb 23 2024 | 28.41 | -0.31 | -1.08% | 28.72 | 28.88 | 28.20 | 151,526 |
| Feb 22 2024 | 28.72 | 0.02 | 0.07% | 29.13 | 29.13 | 28.67 | 190,561 |
| Feb 21 2024 | 28.70 | -0.21 | -0.73% | 28.90 | 29.12 | 28.62 | 116,991 |
| Feb 20 2024 | 28.91 | -1.85 | -6.01% | 29.39 | 29.39 | 28.72 | 166,325 |
| Feb 19 2024 | 30.76 | 0.00 | 0.00% | 30.76 | 30.76 | 30.76 | 0.00 |
| Feb 16 2024 | 30.76 | 0.57 | 1.89% | 30.37 | 31.22 | 30.37 | 188,161 |
| Feb 15 2024 | 30.19 | -0.20 | -0.66% | 30.66 | 30.71 | 30.04 | 95,881 |
| Feb 14 2024 | 30.39 | -0.61 | -1.97% | 30.70 | 30.82 | 30.25 | 135,010 |
| Feb 13 2024 | 31.00 | -0.79 | -2.49% | 31.78 | 31.82 | 30.79 | 161,609 |
| Feb 12 2024 | 31.79 | 0.24 | 0.76% | 31.80 | 32.50 | 31.35 | 233,223 |
