Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 44.06 | -0.79 | -1.76% | 44.80 | 44.80 | 43.6777 | 265,277 |
| May 09 2024 | 44.85 | 1.02 | 2.33% | 43.88 | 44.925 | 43.5338 | 316,844 |
| May 08 2024 | 43.83 | 0.45 | 1.04% | 43.06 | 43.84 | 42.93 | 301,702 |
| May 07 2024 | 43.38 | 0.42 | 0.98% | 43.13 | 43.72 | 43.11 | 347,726 |
| May 06 2024 | 42.96 | 0.67 | 1.58% | 42.78 | 43.00 | 42.44 | 339,869 |
| May 03 2024 | 42.29 | 0.36 | 0.86% | 42.86 | 42.96 | 42.145 | 402,585 |
| May 02 2024 | 41.93 | 1.09 | 2.67% | 41.30 | 41.99 | 41.01 | 397,864 |
| May 01 2024 | 40.84 | -0.09 | -0.22% | 40.76 | 41.69 | 40.5317 | 483,477 |
| Apr 30 2024 | 40.93 | -0.82 | -1.96% | 41.42 | 41.675 | 40.865 | 342,422 |
| Apr 29 2024 | 41.75 | -0.21 | -0.50% | 42.04 | 42.34 | 41.37 | 345,379 |
| Apr 26 2024 | 41.96 | 0.92 | 2.24% | 41.29 | 42.11 | 41.0088 | 485,587 |
| Apr 25 2024 | 41.04 | -1.16 | -2.75% | 41.44 | 41.44 | 40.33 | 574,952 |
| Apr 24 2024 | 42.20 | -1.23 | -2.83% | 42.55 | 43.12 | 40.50 | 598,286 |
| Apr 23 2024 | 43.43 | 0.88 | 2.07% | 42.61 | 43.52 | 42.58 | 518,032 |
| Apr 22 2024 | 42.55 | -0.07 | -0.16% | 42.69 | 42.97 | 42.36 | 528,616 |
| Apr 19 2024 | 42.62 | 0.46 | 1.09% | 42.10 | 42.93 | 42.10 | 449,435 |
| Apr 18 2024 | 42.16 | -0.03 | -0.07% | 42.58 | 42.84 | 42.09 | 412,626 |
| Apr 17 2024 | 42.19 | -0.25 | -0.59% | 42.70 | 42.75 | 42.11 | 369,736 |
| Apr 16 2024 | 42.44 | -0.54 | -1.26% | 42.27 | 42.775 | 41.86 | 455,954 |
| Apr 15 2024 | 42.98 | -0.52 | -1.20% | 43.73 | 44.085 | 42.60 | 291,367 |
| Apr 12 2024 | 43.50 | -0.56 | -1.27% | 43.78 | 44.025 | 43.09 | 348,747 |
| Apr 11 2024 | 44.06 | -0.58 | -1.30% | 44.93 | 44.93 | 43.91 | 414,005 |
| Apr 10 2024 | 44.64 | -2.10 | -4.49% | 45.50 | 46.135 | 44.39 | 561,683 |
| Apr 09 2024 | 46.74 | 0.54 | 1.17% | 46.24 | 46.75 | 45.50 | 264,970 |
| Apr 08 2024 | 46.20 | 1.23 | 2.74% | 45.20 | 46.56 | 45.17 | 472,293 |
| Apr 05 2024 | 44.97 | 0.35 | 0.78% | 44.65 | 45.20 | 44.39 | 260,695 |
| Apr 04 2024 | 44.62 | -0.62 | -1.37% | 45.62 | 46.055 | 44.61 | 243,241 |
| Apr 03 2024 | 45.24 | 0.14 | 0.31% | 44.60 | 45.48 | 44.60 | 311,190 |
| Apr 02 2024 | 45.10 | -0.39 | -0.86% | 45.12 | 45.29 | 44.48 | 385,623 |
| Apr 01 2024 | 45.49 | -0.28 | -0.61% | 45.71 | 45.71 | 45.10 | 353,046 |
| Mar 28 2024 | 45.77 | 0.21 | 0.46% | 45.60 | 46.08 | 45.415 | 541,371 |
| Mar 27 2024 | 45.56 | 1.16 | 2.61% | 44.86 | 45.58 | 44.721 | 476,383 |
| Mar 26 2024 | 44.40 | 0.41 | 0.93% | 44.22 | 44.59 | 43.96 | 293,800 |
| Mar 25 2024 | 43.99 | -0.40 | -0.90% | 44.53 | 44.715 | 43.97 | 197,738 |
| Mar 22 2024 | 44.39 | -0.37 | -0.83% | 44.68 | 44.81 | 44.07 | 246,975 |
| Mar 21 2024 | 44.76 | 0.94 | 2.15% | 44.21 | 45.28 | 44.20 | 346,437 |
| Mar 20 2024 | 43.82 | 0.71 | 1.65% | 42.91 | 44.16 | 42.82 | 267,032 |
| Mar 19 2024 | 43.11 | 0.33 | 0.77% | 42.55 | 43.39 | 42.45 | 362,901 |
| Mar 18 2024 | 42.78 | -0.35 | -0.81% | 43.02 | 43.18 | 42.58 | 340,000 |
| Mar 15 2024 | 43.13 | 0.41 | 0.96% | 42.45 | 43.43 | 42.45 | 1,483,153 |
| Mar 14 2024 | 42.72 | -1.00 | -2.29% | 43.52 | 43.70 | 42.30 | 440,840 |
| Mar 13 2024 | 43.72 | 0.24 | 0.55% | 43.38 | 44.12 | 43.38 | 349,041 |
| Mar 12 2024 | 43.48 | -1.33 | -2.97% | 45.24 | 45.24 | 43.47 | 400,058 |
| Mar 11 2024 | 44.81 | 0.10 | 0.22% | 44.59 | 44.98 | 44.32 | 411,795 |
| Mar 08 2024 | 44.71 | -0.67 | -1.48% | 45.84 | 45.92 | 44.71 | 462,525 |
| Mar 07 2024 | 45.38 | 0.60 | 1.34% | 45.00 | 45.86 | 45.00 | 483,859 |
| Mar 06 2024 | 44.78 | -0.19 | -0.42% | 45.53 | 45.53 | 44.32 | 458,869 |
| Mar 05 2024 | 44.97 | 0.26 | 0.58% | 44.40 | 45.52 | 44.35 | 571,743 |
| Mar 04 2024 | 44.71 | 1.02 | 2.33% | 43.89 | 45.58 | 43.89 | 727,703 |
| Mar 01 2024 | 43.69 | 0.62 | 1.44% | 43.06 | 43.72 | 42.60 | 677,933 |
| Feb 29 2024 | 43.07 | 1.17 | 2.79% | 42.31 | 43.11 | 42.1775 | 664,576 |
| Feb 28 2024 | 41.90 | -0.22 | -0.52% | 41.67 | 42.19 | 41.67 | 395,453 |
| Feb 27 2024 | 42.12 | 0.03 | 0.07% | 42.41 | 42.44 | 42.01 | 261,638 |
| Feb 26 2024 | 42.09 | -0.07 | -0.17% | 41.88 | 42.365 | 41.7227 | 318,460 |
| Feb 23 2024 | 42.16 | -0.44 | -1.03% | 42.60 | 42.70 | 42.13 | 239,145 |
| Feb 22 2024 | 42.60 | 0.98 | 2.35% | 41.90 | 42.685 | 41.90 | 339,479 |
| Feb 21 2024 | 41.62 | -0.34 | -0.81% | 41.79 | 41.86 | 41.2001 | 377,988 |
| Feb 20 2024 | 41.96 | -0.17 | -0.40% | 41.67 | 42.18 | 41.625 | 393,005 |
| Feb 16 2024 | 42.13 | -0.43 | -1.01% | 42.05 | 42.52 | 41.735 | 419,507 |
| Feb 15 2024 | 42.56 | 1.64 | 4.01% | 41.31 | 42.70 | 40.9301 | 523,777 |
| Feb 14 2024 | 40.92 | -0.42 | -1.02% | 40.78 | 41.08 | 40.38 | 485,698 |
| Feb 13 2024 | 41.34 | -2.04 | -4.70% | 42.25 | 42.25 | 40.98 | 779,171 |
| Feb 12 2024 | 43.38 | 0.52 | 1.21% | 42.80 | 43.79 | 42.775 | 566,436 |
